{ "symbol": "WLDUSDT", "fetched_at": "2026-04-10T08:58:28.233330", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.913, "high": 0.92, "low": 0.903, "close": 0.906, "volume": 1405868.6, "close_time": 1760259599999, "quote_volume": 1281323.6524, "trades": 6189, "taker_buy_base": 788951.2, "taker_buy_quote": 718805.2475 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.905, "high": 0.917, "low": 0.898, "close": 0.911, "volume": 1582694.6, "close_time": 1760263199999, "quote_volume": 1437500.7603, "trades": 6562, "taker_buy_base": 913956.1, "taker_buy_quote": 829621.0091 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.911, "high": 0.918, "low": 0.904, "close": 0.905, "volume": 1515553.5, "close_time": 1760266799999, "quote_volume": 1378834.4197, "trades": 6838, "taker_buy_base": 863479.8, "taker_buy_quote": 785927.4228 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.906, "high": 0.914, "low": 0.905, "close": 0.908, "volume": 1052016.3, "close_time": 1760270399999, "quote_volume": 956671.2441, "trades": 5795, "taker_buy_base": 555256.5, "taker_buy_quote": 505034.6225 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.909, "high": 0.925, "low": 0.907, "close": 0.918, "volume": 1595880.3, "close_time": 1760273999999, "quote_volume": 1465422.6444, "trades": 7406, "taker_buy_base": 819993.8, "taker_buy_quote": 753341.768 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.918, "high": 0.924, "low": 0.905, "close": 0.906, "volume": 1839506.9, "close_time": 1760277599999, "quote_volume": 1678601.5015, "trades": 9290, "taker_buy_base": 699594.0, "taker_buy_quote": 638815.3158 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.906, "high": 0.96, "low": 0.905, "close": 0.951, "volume": 6494298.1, "close_time": 1760281199999, "quote_volume": 6104203.1738, "trades": 27264, "taker_buy_base": 3502462.4, "taker_buy_quote": 3289794.1471 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.952, "high": 0.998, "low": 0.948, "close": 0.99, "volume": 11076345.4, "close_time": 1760284799999, "quote_volume": 10841002.2441, "trades": 40474, "taker_buy_base": 5457590.3, "taker_buy_quote": 5345519.7462 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.99, "high": 1.05, "low": 0.989, "close": 1.038, "volume": 8945184.1, "close_time": 1760288399999, "quote_volume": 9172574.6174, "trades": 39626, "taker_buy_base": 4457186.8, "taker_buy_quote": 4569963.6183 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 1.037, "high": 1.043, "low": 1.013, "close": 1.02, "volume": 4234684.8, "close_time": 1760291999999, "quote_volume": 4366620.24, "trades": 19068, "taker_buy_base": 1869440.5, "taker_buy_quote": 1928977.3245 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 1.021, "high": 1.029, "low": 1.004, "close": 1.011, "volume": 2101393.7, "close_time": 1760295599999, "quote_volume": 2136250.1965, "trades": 10154, "taker_buy_base": 907819.9, "taker_buy_quote": 924401.73 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 1.011, "high": 1.04, "low": 1.01, "close": 1.036, "volume": 1640889.8, "close_time": 1760299199999, "quote_volume": 1689340.0452, "trades": 9537, "taker_buy_base": 854829.0, "taker_buy_quote": 879362.1012 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.035, "high": 1.045, "low": 1.027, "close": 1.029, "volume": 2145344.3, "close_time": 1760302799999, "quote_volume": 2221560.05, "trades": 13275, "taker_buy_base": 1144717.0, "taker_buy_quote": 1186046.1631 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 1.03, "high": 1.04, "low": 1.007, "close": 1.017, "volume": 1689792.6, "close_time": 1760306399999, "quote_volume": 1724535.7127, "trades": 12137, "taker_buy_base": 632492.6, "taker_buy_quote": 645525.5529 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 1.017, "high": 1.027, "low": 0.998, "close": 1.002, "volume": 1853657.2, "close_time": 1760309999999, "quote_volume": 1865926.5009, "trades": 12064, "taker_buy_base": 718450.5, "taker_buy_quote": 723546.3681 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 1.002, "high": 1.016, "low": 0.991, "close": 1.0, "volume": 3161598.4, "close_time": 1760313599999, "quote_volume": 3161707.853, "trades": 11273, "taker_buy_base": 1660879.8, "taker_buy_quote": 1662922.9573 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.001, "high": 1.006, "low": 0.976, "close": 0.985, "volume": 2849700.5, "close_time": 1760317199999, "quote_volume": 2817769.3221, "trades": 17153, "taker_buy_base": 1427494.6, "taker_buy_quote": 1411803.0055 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.985, "high": 0.996, "low": 0.979, "close": 0.995, "volume": 1367324.0, "close_time": 1760320799999, "quote_volume": 1351322.8859, "trades": 11113, "taker_buy_base": 706736.0, "taker_buy_quote": 698510.6378 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.995, "high": 1.0, "low": 0.984, "close": 0.999, "volume": 1647280.2, "close_time": 1760324399999, "quote_volume": 1634864.4864, "trades": 12261, "taker_buy_base": 901618.0, "taker_buy_quote": 895020.3361 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.999, "high": 1.003, "low": 0.986, "close": 0.992, "volume": 1632316.8, "close_time": 1760327999999, "quote_volume": 1620941.1674, "trades": 9103, "taker_buy_base": 688847.0, "taker_buy_quote": 684124.3772 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.992, "high": 1.002, "low": 0.988, "close": 0.994, "volume": 2491209.8, "close_time": 1760331599999, "quote_volume": 2480406.8193, "trades": 9925, "taker_buy_base": 1583402.9, "taker_buy_quote": 1577737.6773 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.993, "high": 0.999, "low": 0.988, "close": 0.992, "volume": 1850858.9, "close_time": 1760335199999, "quote_volume": 1839084.904, "trades": 7986, "taker_buy_base": 1153008.0, "taker_buy_quote": 1145899.5616 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.992, "high": 1.015, "low": 0.985, "close": 1.003, "volume": 4269685.3, "close_time": 1760338799999, "quote_volume": 4286866.2607, "trades": 14085, "taker_buy_base": 2493325.8, "taker_buy_quote": 2502934.5841 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 1.003, "high": 1.01, "low": 0.992, "close": 0.995, "volume": 4737036.3, "close_time": 1760342399999, "quote_volume": 4742116.9333, "trades": 12900, "taker_buy_base": 2084280.4, "taker_buy_quote": 2087379.6831 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.995, "high": 1.011, "low": 0.991, "close": 1.003, "volume": 1558649.0, "close_time": 1760345999999, "quote_volume": 1561592.7106, "trades": 8363, "taker_buy_base": 830408.1, "taker_buy_quote": 832476.2332 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 1.002, "high": 1.009, "low": 0.996, "close": 1.007, "volume": 1336298.0, "close_time": 1760349599999, "quote_volume": 1340116.8675, "trades": 8394, "taker_buy_base": 584276.6, "taker_buy_quote": 586281.1977 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 1.007, "high": 1.01, "low": 0.993, "close": 1.003, "volume": 1751894.7, "close_time": 1760353199999, "quote_volume": 1754152.3044, "trades": 9959, "taker_buy_base": 911974.6, "taker_buy_quote": 913289.7376 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 1.003, "high": 1.005, "low": 0.962, "close": 0.976, "volume": 7730829.0, "close_time": 1760356799999, "quote_volume": 7609742.2956, "trades": 30364, "taker_buy_base": 3616993.7, "taker_buy_quote": 3561635.4057 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.976, "high": 1.0, "low": 0.969, "close": 0.986, "volume": 3822817.9, "close_time": 1760360399999, "quote_volume": 3758173.4589, "trades": 17625, "taker_buy_base": 2504482.2, "taker_buy_quote": 2459609.6069 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.986, "high": 1.023, "low": 0.985, "close": 1.006, "volume": 6144475.5, "close_time": 1760363999999, "quote_volume": 6160628.566, "trades": 34920, "taker_buy_base": 3109465.3, "taker_buy_quote": 3117798.5441 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.006, "high": 1.009, "low": 0.975, "close": 0.985, "volume": 3445030.1, "close_time": 1760367599999, "quote_volume": 3407071.1704, "trades": 21377, "taker_buy_base": 1553912.4, "taker_buy_quote": 1537617.7374 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.985, "high": 1.015, "low": 0.984, "close": 1.006, "volume": 3079930.2, "close_time": 1760371199999, "quote_volume": 3090430.4606, "trades": 14552, "taker_buy_base": 1598755.5, "taker_buy_quote": 1604050.8334 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.006, "high": 1.01, "low": 0.99, "close": 0.992, "volume": 2342506.7, "close_time": 1760374799999, "quote_volume": 2342329.9839, "trades": 15114, "taker_buy_base": 1199283.8, "taker_buy_quote": 1199211.507 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.992, "high": 1.008, "low": 0.981, "close": 1.004, "volume": 4569161.1, "close_time": 1760378399999, "quote_volume": 4533722.213, "trades": 19003, "taker_buy_base": 2687638.7, "taker_buy_quote": 2668475.2607 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 1.004, "high": 1.009, "low": 0.989, "close": 0.994, "volume": 2922643.0, "close_time": 1760381999999, "quote_volume": 2919964.7777, "trades": 15773, "taker_buy_base": 1365691.7, "taker_buy_quote": 1363849.1731 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.995, "high": 1.0, "low": 0.989, "close": 0.996, "volume": 3836814.5, "close_time": 1760385599999, "quote_volume": 3815649.3463, "trades": 15388, "taker_buy_base": 1852415.0, "taker_buy_quote": 1842687.6787 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.997, "high": 1.015, "low": 0.996, "close": 1.014, "volume": 1819667.5, "close_time": 1760389199999, "quote_volume": 1827707.9473, "trades": 8498, "taker_buy_base": 899397.2, "taker_buy_quote": 903568.973 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1.014, "high": 1.019, "low": 1.004, "close": 1.01, "volume": 2116565.4, "close_time": 1760392799999, "quote_volume": 2144016.2944, "trades": 8101, "taker_buy_base": 936466.6, "taker_buy_quote": 949139.3123 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.01, "high": 1.016, "low": 1.001, "close": 1.012, "volume": 3117845.8, "close_time": 1760396399999, "quote_volume": 3150762.8695, "trades": 8863, "taker_buy_base": 1737387.3, "taker_buy_quote": 1756187.7528 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.012, "high": 1.013, "low": 1.005, "close": 1.009, "volume": 1320555.5, "close_time": 1760399999999, "quote_volume": 1332992.7364, "trades": 6176, "taker_buy_base": 733767.7, "taker_buy_quote": 740779.7647 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.009, "high": 1.017, "low": 0.997, "close": 1.0, "volume": 2003846.1, "close_time": 1760403599999, "quote_volume": 2019434.6617, "trades": 8689, "taker_buy_base": 910570.3, "taker_buy_quote": 918429.9377 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.0, "high": 1.004, "low": 0.991, "close": 0.996, "volume": 1608657.5, "close_time": 1760407199999, "quote_volume": 1603673.6109, "trades": 8054, "taker_buy_base": 715478.2, "taker_buy_quote": 713529.168 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.996, "high": 0.997, "low": 0.979, "close": 0.98, "volume": 2164197.7, "close_time": 1760410799999, "quote_volume": 2138618.1239, "trades": 11062, "taker_buy_base": 874254.8, "taker_buy_quote": 864684.4006 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.98, "high": 0.982, "low": 0.971, "close": 0.976, "volume": 1615241.4, "close_time": 1760414399999, "quote_volume": 1575885.9553, "trades": 8322, "taker_buy_base": 664678.9, "taker_buy_quote": 648772.1204 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.975, "high": 0.978, "low": 0.948, "close": 0.955, "volume": 3171585.3, "close_time": 1760417999999, "quote_volume": 3047763.338, "trades": 13183, "taker_buy_base": 1490729.5, "taker_buy_quote": 1434471.8985 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.954, "high": 0.963, "low": 0.941, "close": 0.945, "volume": 2444452.6, "close_time": 1760421599999, "quote_volume": 2324101.2012, "trades": 12005, "taker_buy_base": 1088066.3, "taker_buy_quote": 1035820.2352 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.945, "high": 0.952, "low": 0.901, "close": 0.923, "volume": 4997355.5, "close_time": 1760425199999, "quote_volume": 4624073.1227, "trades": 20332, "taker_buy_base": 2341522.4, "taker_buy_quote": 2165756.1614 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.923, "high": 0.929, "low": 0.915, "close": 0.919, "volume": 2346854.6, "close_time": 1760428799999, "quote_volume": 2162294.9644, "trades": 13404, "taker_buy_base": 1129552.3, "taker_buy_quote": 1041147.7432 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.919, "high": 0.937, "low": 0.912, "close": 0.926, "volume": 2330578.2, "close_time": 1760432399999, "quote_volume": 2155788.8009, "trades": 10153, "taker_buy_base": 1238658.7, "taker_buy_quote": 1145742.3044 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.926, "high": 0.935, "low": 0.926, "close": 0.932, "volume": 2414084.9, "close_time": 1760435999999, "quote_volume": 2247449.4097, "trades": 7330, "taker_buy_base": 1043245.5, "taker_buy_quote": 971286.362 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.932, "high": 0.932, "low": 0.908, "close": 0.922, "volume": 2783810.4, "close_time": 1760439599999, "quote_volume": 2559981.3971, "trades": 12470, "taker_buy_base": 1211060.3, "taker_buy_quote": 1114020.2353 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.921, "high": 0.935, "low": 0.92, "close": 0.931, "volume": 1418782.6, "close_time": 1760443199999, "quote_volume": 1321093.9112, "trades": 7060, "taker_buy_base": 842099.7, "taker_buy_quote": 784425.7778 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.931, "high": 0.933, "low": 0.915, "close": 0.918, "volume": 1944108.8, "close_time": 1760446799999, "quote_volume": 1793028.0674, "trades": 9899, "taker_buy_base": 766358.3, "taker_buy_quote": 707287.5249 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.918, "high": 0.939, "low": 0.912, "close": 0.931, "volume": 2902008.2, "close_time": 1760450399999, "quote_volume": 2683280.9098, "trades": 16095, "taker_buy_base": 1463564.3, "taker_buy_quote": 1353593.8851 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.931, "high": 0.948, "low": 0.927, "close": 0.935, "volume": 2435357.0, "close_time": 1760453999999, "quote_volume": 2285224.8254, "trades": 14354, "taker_buy_base": 1243390.0, "taker_buy_quote": 1166886.4135 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.936, "high": 0.962, "low": 0.932, "close": 0.96, "volume": 3839910.4, "close_time": 1760457599999, "quote_volume": 3640691.4751, "trades": 12755, "taker_buy_base": 1971964.3, "taker_buy_quote": 1869701.0265 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.96, "high": 0.975, "low": 0.947, "close": 0.961, "volume": 3682473.3, "close_time": 1760461199999, "quote_volume": 3545859.3341, "trades": 17669, "taker_buy_base": 1730960.4, "taker_buy_quote": 1667576.7339 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.961, "high": 0.972, "low": 0.944, "close": 0.96, "volume": 2490155.1, "close_time": 1760464799999, "quote_volume": 2391844.0312, "trades": 13169, "taker_buy_base": 1075010.9, "taker_buy_quote": 1033588.5065 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.961, "high": 0.973, "low": 0.957, "close": 0.961, "volume": 1053009.1, "close_time": 1760468399999, "quote_volume": 1013250.372, "trades": 6399, "taker_buy_base": 541468.4, "taker_buy_quote": 520996.4475 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.961, "high": 0.968, "low": 0.941, "close": 0.955, "volume": 2745157.6, "close_time": 1760471999999, "quote_volume": 2619201.1144, "trades": 12271, "taker_buy_base": 1067018.8, "taker_buy_quote": 1017832.3778 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.956, "high": 0.96, "low": 0.948, "close": 0.955, "volume": 605706.5, "close_time": 1760475599999, "quote_volume": 578343.702, "trades": 5065, "taker_buy_base": 260218.1, "taker_buy_quote": 248544.4701 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.956, "high": 0.96, "low": 0.949, "close": 0.96, "volume": 509311.7, "close_time": 1760479199999, "quote_volume": 485432.4408, "trades": 3598, "taker_buy_base": 214942.7, "taker_buy_quote": 204900.2182 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.959, "high": 0.968, "low": 0.952, "close": 0.957, "volume": 975990.2, "close_time": 1760482799999, "quote_volume": 936936.3836, "trades": 5269, "taker_buy_base": 432758.4, "taker_buy_quote": 415616.4754 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.957, "high": 0.963, "low": 0.955, "close": 0.958, "volume": 574715.5, "close_time": 1760486399999, "quote_volume": 551285.0062, "trades": 3494, "taker_buy_base": 239793.4, "taker_buy_quote": 230036.2281 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.958, "high": 0.968, "low": 0.949, "close": 0.968, "volume": 1312377.0, "close_time": 1760489999999, "quote_volume": 1255574.165, "trades": 6288, "taker_buy_base": 772651.1, "taker_buy_quote": 738913.2058 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.967, "high": 0.968, "low": 0.955, "close": 0.96, "volume": 1189722.1, "close_time": 1760493599999, "quote_volume": 1142575.7671, "trades": 6469, "taker_buy_base": 471137.0, "taker_buy_quote": 452645.3333 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.96, "high": 0.972, "low": 0.959, "close": 0.963, "volume": 975634.8, "close_time": 1760497199999, "quote_volume": 941347.5789, "trades": 4995, "taker_buy_base": 404077.7, "taker_buy_quote": 390231.4148 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.963, "high": 0.967, "low": 0.95, "close": 0.957, "volume": 1214423.0, "close_time": 1760500799999, "quote_volume": 1162841.7846, "trades": 5431, "taker_buy_base": 504838.2, "taker_buy_quote": 483376.5588 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.957, "high": 0.968, "low": 0.956, "close": 0.966, "volume": 1055218.0, "close_time": 1760504399999, "quote_volume": 1016156.1008, "trades": 4283, "taker_buy_base": 594417.7, "taker_buy_quote": 572741.3619 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.966, "high": 0.97, "low": 0.963, "close": 0.964, "volume": 754614.4, "close_time": 1760507999999, "quote_volume": 729543.167, "trades": 3686, "taker_buy_base": 350663.4, "taker_buy_quote": 339145.0274 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.964, "high": 0.971, "low": 0.954, "close": 0.964, "volume": 1406648.4, "close_time": 1760511599999, "quote_volume": 1352460.698, "trades": 6044, "taker_buy_base": 601583.2, "taker_buy_quote": 578840.8243 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.964, "high": 0.971, "low": 0.959, "close": 0.969, "volume": 1237396.4, "close_time": 1760515199999, "quote_volume": 1192571.6386, "trades": 4413, "taker_buy_base": 558241.4, "taker_buy_quote": 538050.2251 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.969, "high": 0.983, "low": 0.965, "close": 0.967, "volume": 2226616.1, "close_time": 1760518799999, "quote_volume": 2167026.1935, "trades": 8060, "taker_buy_base": 1152147.0, "taker_buy_quote": 1122193.2628 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.967, "high": 0.968, "low": 0.953, "close": 0.954, "volume": 1331550.3, "close_time": 1760522399999, "quote_volume": 1279094.0808, "trades": 5260, "taker_buy_base": 608926.3, "taker_buy_quote": 585122.384 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.954, "high": 0.961, "low": 0.953, "close": 0.956, "volume": 839358.1, "close_time": 1760525999999, "quote_volume": 802813.7018, "trades": 4010, "taker_buy_base": 350929.0, "taker_buy_quote": 335682.2871 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.956, "high": 0.965, "low": 0.947, "close": 0.961, "volume": 1687570.7, "close_time": 1760529599999, "quote_volume": 1615433.0275, "trades": 6065, "taker_buy_base": 871322.6, "taker_buy_quote": 834241.4633 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.961, "high": 0.966, "low": 0.949, "close": 0.957, "volume": 1520836.1, "close_time": 1760533199999, "quote_volume": 1456356.2815, "trades": 6714, "taker_buy_base": 704960.9, "taker_buy_quote": 675009.7068 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.958, "high": 0.962, "low": 0.928, "close": 0.955, "volume": 4320745.0, "close_time": 1760536799999, "quote_volume": 4083336.329, "trades": 15552, "taker_buy_base": 2015232.6, "taker_buy_quote": 1903980.0316 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.955, "high": 0.969, "low": 0.942, "close": 0.947, "volume": 2829126.5, "close_time": 1760540399999, "quote_volume": 2706878.9124, "trades": 11805, "taker_buy_base": 1328235.0, "taker_buy_quote": 1271946.4799 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.947, "high": 0.954, "low": 0.934, "close": 0.941, "volume": 2367607.1, "close_time": 1760543999999, "quote_volume": 2229044.7305, "trades": 12135, "taker_buy_base": 1056879.1, "taker_buy_quote": 994793.6014 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.941, "high": 0.955, "low": 0.938, "close": 0.95, "volume": 1641226.0, "close_time": 1760547599999, "quote_volume": 1551287.9389, "trades": 7305, "taker_buy_base": 816418.2, "taker_buy_quote": 771817.1732 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.95, "high": 0.951, "low": 0.938, "close": 0.944, "volume": 1521888.3, "close_time": 1760551199999, "quote_volume": 1437216.153, "trades": 8044, "taker_buy_base": 623965.8, "taker_buy_quote": 589074.3663 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.944, "high": 0.947, "low": 0.938, "close": 0.945, "volume": 1105705.0, "close_time": 1760554799999, "quote_volume": 1040547.8604, "trades": 5012, "taker_buy_base": 563072.1, "taker_buy_quote": 529793.5752 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.946, "high": 0.946, "low": 0.932, "close": 0.935, "volume": 799516.4, "close_time": 1760558399999, "quote_volume": 750771.5307, "trades": 4595, "taker_buy_base": 356584.8, "taker_buy_quote": 334872.0623 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.936, "high": 0.941, "low": 0.913, "close": 0.927, "volume": 2485728.6, "close_time": 1760561999999, "quote_volume": 2304488.8901, "trades": 10509, "taker_buy_base": 1266745.2, "taker_buy_quote": 1174725.168 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.927, "high": 0.937, "low": 0.918, "close": 0.924, "volume": 1077823.0, "close_time": 1760565599999, "quote_volume": 999742.1623, "trades": 5978, "taker_buy_base": 567508.5, "taker_buy_quote": 526831.9149 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.925, "high": 0.934, "low": 0.921, "close": 0.925, "volume": 1116779.7, "close_time": 1760569199999, "quote_volume": 1036592.4966, "trades": 5440, "taker_buy_base": 656484.2, "taker_buy_quote": 609571.3587 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.925, "high": 0.935, "low": 0.924, "close": 0.933, "volume": 952719.9, "close_time": 1760572799999, "quote_volume": 885902.297, "trades": 4430, "taker_buy_base": 497607.3, "taker_buy_quote": 462810.1482 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.932, "high": 0.934, "low": 0.925, "close": 0.926, "volume": 862609.0, "close_time": 1760576399999, "quote_volume": 801178.7946, "trades": 4923, "taker_buy_base": 361337.4, "taker_buy_quote": 335577.0588 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.926, "high": 0.945, "low": 0.925, "close": 0.941, "volume": 1199877.6, "close_time": 1760579999999, "quote_volume": 1123732.2131, "trades": 5347, "taker_buy_base": 652922.5, "taker_buy_quote": 611681.5486 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.942, "high": 0.945, "low": 0.932, "close": 0.941, "volume": 913065.1, "close_time": 1760583599999, "quote_volume": 856779.3856, "trades": 4870, "taker_buy_base": 382841.1, "taker_buy_quote": 359272.1143 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.942, "high": 0.944, "low": 0.934, "close": 0.935, "volume": 589496.6, "close_time": 1760587199999, "quote_volume": 553182.9001, "trades": 3142, "taker_buy_base": 198969.2, "taker_buy_quote": 186800.5788 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.935, "high": 0.939, "low": 0.918, "close": 0.92, "volume": 3083725.3, "close_time": 1760590799999, "quote_volume": 2859196.3723, "trades": 6633, "taker_buy_base": 994984.7, "taker_buy_quote": 923174.7431 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.921, "high": 0.93, "low": 0.919, "close": 0.927, "volume": 1107224.1, "close_time": 1760594399999, "quote_volume": 1021666.5435, "trades": 5260, "taker_buy_base": 591356.3, "taker_buy_quote": 545581.7917 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.928, "high": 0.942, "low": 0.926, "close": 0.938, "volume": 1284517.5, "close_time": 1760597999999, "quote_volume": 1202603.4887, "trades": 5605, "taker_buy_base": 584110.2, "taker_buy_quote": 546625.7181 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.938, "high": 0.94, "low": 0.929, "close": 0.937, "volume": 1104339.6, "close_time": 1760601599999, "quote_volume": 1033136.4658, "trades": 5007, "taker_buy_base": 600062.4, "taker_buy_quote": 561495.3175 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.937, "high": 0.938, "low": 0.924, "close": 0.929, "volume": 615737.3, "close_time": 1760605199999, "quote_volume": 573412.6039, "trades": 3877, "taker_buy_base": 299217.6, "taker_buy_quote": 278735.8443 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.929, "high": 0.949, "low": 0.903, "close": 0.942, "volume": 4752139.8, "close_time": 1760608799999, "quote_volume": 4407648.6557, "trades": 19138, "taker_buy_base": 2377179.1, "taker_buy_quote": 2206844.5991 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.942, "high": 0.956, "low": 0.942, "close": 0.953, "volume": 1512909.8, "close_time": 1760612399999, "quote_volume": 1435345.9099, "trades": 8528, "taker_buy_base": 814023.2, "taker_buy_quote": 772640.007 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.953, "high": 0.955, "low": 0.945, "close": 0.953, "volume": 1350103.9, "close_time": 1760615999999, "quote_volume": 1284061.712, "trades": 6454, "taker_buy_base": 683522.6, "taker_buy_quote": 650035.1555 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.953, "high": 0.96, "low": 0.948, "close": 0.95, "volume": 1445014.3, "close_time": 1760619599999, "quote_volume": 1376632.7741, "trades": 6996, "taker_buy_base": 696443.3, "taker_buy_quote": 663882.3349 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.95, "high": 0.953, "low": 0.938, "close": 0.942, "volume": 1494611.3, "close_time": 1760623199999, "quote_volume": 1413317.6054, "trades": 8617, "taker_buy_base": 672151.4, "taker_buy_quote": 635844.1886 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.943, "high": 0.948, "low": 0.925, "close": 0.934, "volume": 1822123.8, "close_time": 1760626799999, "quote_volume": 1703963.0568, "trades": 12470, "taker_buy_base": 769005.1, "taker_buy_quote": 719536.2343 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.934, "high": 0.936, "low": 0.905, "close": 0.909, "volume": 3905438.8, "close_time": 1760630399999, "quote_volume": 3591598.1227, "trades": 18392, "taker_buy_base": 1795867.5, "taker_buy_quote": 1651282.1049 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.909, "high": 0.931, "low": 0.892, "close": 0.929, "volume": 5904285.3, "close_time": 1760633999999, "quote_volume": 5363751.6337, "trades": 25538, "taker_buy_base": 2985166.5, "taker_buy_quote": 2717008.5401 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.929, "high": 0.929, "low": 0.908, "close": 0.913, "volume": 5585994.0, "close_time": 1760637599999, "quote_volume": 5126364.7397, "trades": 21304, "taker_buy_base": 3233988.6, "taker_buy_quote": 2968121.5996 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.912, "high": 0.916, "low": 0.9, "close": 0.914, "volume": 3585757.7, "close_time": 1760641199999, "quote_volume": 3258657.08, "trades": 19749, "taker_buy_base": 2184137.9, "taker_buy_quote": 1985102.0554 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.915, "high": 0.915, "low": 0.894, "close": 0.903, "volume": 3966330.1, "close_time": 1760644799999, "quote_volume": 3585957.2767, "trades": 24392, "taker_buy_base": 2330085.9, "taker_buy_quote": 2106507.9704 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.903, "high": 0.908, "low": 0.885, "close": 0.89, "volume": 5453248.7, "close_time": 1760648399999, "quote_volume": 4889670.8851, "trades": 24167, "taker_buy_base": 2361384.7, "taker_buy_quote": 2119992.9177 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.89, "high": 0.903, "low": 0.89, "close": 0.902, "volume": 1012267.0, "close_time": 1760651999999, "quote_volume": 907422.2009, "trades": 5404, "taker_buy_base": 492211.0, "taker_buy_quote": 441564.4823 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.903, "high": 0.903, "low": 0.888, "close": 0.889, "volume": 1422343.1, "close_time": 1760655599999, "quote_volume": 1274117.0963, "trades": 8116, "taker_buy_base": 533782.4, "taker_buy_quote": 478293.9149 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.889, "high": 0.903, "low": 0.887, "close": 0.898, "volume": 715906.2, "close_time": 1760659199999, "quote_volume": 642442.1173, "trades": 4289, "taker_buy_base": 405192.9, "taker_buy_quote": 363718.75 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.898, "high": 0.904, "low": 0.895, "close": 0.9, "volume": 882895.6, "close_time": 1760662799999, "quote_volume": 793832.7364, "trades": 5954, "taker_buy_base": 406555.2, "taker_buy_quote": 365686.8824 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.9, "high": 0.909, "low": 0.894, "close": 0.9, "volume": 1348052.3, "close_time": 1760666399999, "quote_volume": 1215247.0933, "trades": 6626, "taker_buy_base": 726063.0, "taker_buy_quote": 654846.104 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.9, "high": 0.902, "low": 0.889, "close": 0.897, "volume": 1114167.8, "close_time": 1760669999999, "quote_volume": 996774.5469, "trades": 5536, "taker_buy_base": 515364.2, "taker_buy_quote": 461096.1896 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.897, "high": 0.904, "low": 0.897, "close": 0.901, "volume": 773850.6, "close_time": 1760673599999, "quote_volume": 696472.4073, "trades": 5134, "taker_buy_base": 318063.4, "taker_buy_quote": 286383.8496 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.901, "high": 0.903, "low": 0.893, "close": 0.895, "volume": 758395.1, "close_time": 1760677199999, "quote_volume": 679897.8545, "trades": 4421, "taker_buy_base": 333497.2, "taker_buy_quote": 299024.6815 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.896, "high": 0.897, "low": 0.887, "close": 0.889, "volume": 2160091.3, "close_time": 1760680799999, "quote_volume": 1926934.6748, "trades": 6946, "taker_buy_base": 946815.8, "taker_buy_quote": 844790.817 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.889, "high": 0.894, "low": 0.854, "close": 0.861, "volume": 5939589.1, "close_time": 1760684399999, "quote_volume": 5167018.2825, "trades": 18948, "taker_buy_base": 2271524.0, "taker_buy_quote": 1973743.1237 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.861, "high": 0.863, "low": 0.834, "close": 0.838, "volume": 7146592.9, "close_time": 1760687999999, "quote_volume": 6047740.5978, "trades": 25475, "taker_buy_base": 2879430.5, "taker_buy_quote": 2439264.6006 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.839, "high": 0.844, "low": 0.821, "close": 0.829, "volume": 4653069.3, "close_time": 1760691599999, "quote_volume": 3870547.5727, "trades": 20657, "taker_buy_base": 2262522.7, "taker_buy_quote": 1882642.9674 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.83, "high": 0.868, "low": 0.829, "close": 0.852, "volume": 3604033.5, "close_time": 1760695199999, "quote_volume": 3059897.8101, "trades": 14023, "taker_buy_base": 1952712.3, "taker_buy_quote": 1658814.1779 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.852, "high": 0.857, "low": 0.836, "close": 0.845, "volume": 3647850.5, "close_time": 1760698799999, "quote_volume": 3077456.5155, "trades": 14107, "taker_buy_base": 2042779.5, "taker_buy_quote": 1722518.8487 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.845, "high": 0.873, "low": 0.844, "close": 0.862, "volume": 3596987.4, "close_time": 1760702399999, "quote_volume": 3102734.2584, "trades": 15406, "taker_buy_base": 2078054.3, "taker_buy_quote": 1793675.6781 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.863, "high": 0.87, "low": 0.86, "close": 0.861, "volume": 1155659.4, "close_time": 1760705999999, "quote_volume": 999916.9841, "trades": 6332, "taker_buy_base": 576613.7, "taker_buy_quote": 499100.5668 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.862, "high": 0.871, "low": 0.853, "close": 0.863, "volume": 2792023.4, "close_time": 1760709599999, "quote_volume": 2409489.2161, "trades": 12552, "taker_buy_base": 1192352.9, "taker_buy_quote": 1029392.7523 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.863, "high": 0.866, "low": 0.846, "close": 0.854, "volume": 2816443.0, "close_time": 1760713199999, "quote_volume": 2414760.0078, "trades": 11933, "taker_buy_base": 1599121.9, "taker_buy_quote": 1371966.4979 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.853, "high": 0.871, "low": 0.85, "close": 0.87, "volume": 3324521.9, "close_time": 1760716799999, "quote_volume": 2857810.815, "trades": 9788, "taker_buy_base": 2119048.8, "taker_buy_quote": 1822541.8321 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.87, "high": 0.882, "low": 0.865, "close": 0.867, "volume": 2113368.3, "close_time": 1760720399999, "quote_volume": 1846080.2249, "trades": 10330, "taker_buy_base": 1149738.0, "taker_buy_quote": 1005447.6324 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.868, "high": 0.887, "low": 0.867, "close": 0.88, "volume": 3297535.6, "close_time": 1760723999999, "quote_volume": 2896588.168, "trades": 8628, "taker_buy_base": 1496561.0, "taker_buy_quote": 1313819.8711 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.881, "high": 0.886, "low": 0.874, "close": 0.875, "volume": 1023604.8, "close_time": 1760727599999, "quote_volume": 901220.7613, "trades": 4789, "taker_buy_base": 447252.8, "taker_buy_quote": 393810.6451 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.875, "high": 0.879, "low": 0.867, "close": 0.872, "volume": 648293.8, "close_time": 1760731199999, "quote_volume": 565737.4502, "trades": 4217, "taker_buy_base": 240242.2, "taker_buy_quote": 209803.3797 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.872, "high": 0.881, "low": 0.869, "close": 0.877, "volume": 408496.6, "close_time": 1760734799999, "quote_volume": 357721.6406, "trades": 2949, "taker_buy_base": 211822.1, "taker_buy_quote": 185585.1134 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.877, "high": 0.886, "low": 0.875, "close": 0.877, "volume": 811767.1, "close_time": 1760738399999, "quote_volume": 714779.6883, "trades": 3112, "taker_buy_base": 345798.1, "taker_buy_quote": 304639.9795 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.877, "high": 0.879, "low": 0.871, "close": 0.875, "volume": 421793.4, "close_time": 1760741999999, "quote_volume": 369080.19, "trades": 2282, "taker_buy_base": 166242.9, "taker_buy_quote": 145499.1413 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.876, "high": 0.876, "low": 0.87, "close": 0.872, "volume": 436773.0, "close_time": 1760745599999, "quote_volume": 381319.2831, "trades": 1952, "taker_buy_base": 142149.3, "taker_buy_quote": 124164.1726 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.871, "high": 0.878, "low": 0.869, "close": 0.874, "volume": 838628.4, "close_time": 1760749199999, "quote_volume": 732766.4941, "trades": 3070, "taker_buy_base": 257740.0, "taker_buy_quote": 225230.7418 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.875, "high": 0.886, "low": 0.875, "close": 0.885, "volume": 826615.5, "close_time": 1760752799999, "quote_volume": 730032.811, "trades": 2645, "taker_buy_base": 561831.1, "taker_buy_quote": 496429.6576 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.885, "high": 0.887, "low": 0.877, "close": 0.88, "volume": 710343.6, "close_time": 1760756399999, "quote_volume": 625415.3317, "trades": 2854, "taker_buy_base": 289941.9, "taker_buy_quote": 255275.582 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.879, "high": 0.885, "low": 0.879, "close": 0.881, "volume": 325940.1, "close_time": 1760759999999, "quote_volume": 287597.3792, "trades": 1647, "taker_buy_base": 157292.9, "taker_buy_quote": 138820.8047 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.881, "high": 0.881, "low": 0.877, "close": 0.878, "volume": 622103.2, "close_time": 1760763599999, "quote_volume": 546445.8353, "trades": 2356, "taker_buy_base": 288824.8, "taker_buy_quote": 253668.8362 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.878, "high": 0.887, "low": 0.878, "close": 0.886, "volume": 591090.8, "close_time": 1760767199999, "quote_volume": 521293.7451, "trades": 2136, "taker_buy_base": 279552.1, "taker_buy_quote": 246514.7839 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.886, "high": 0.89, "low": 0.879, "close": 0.882, "volume": 572639.6, "close_time": 1760770799999, "quote_volume": 506304.248, "trades": 2623, "taker_buy_base": 283512.1, "taker_buy_quote": 250647.3645 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.881, "high": 0.895, "low": 0.881, "close": 0.886, "volume": 1466201.4, "close_time": 1760774399999, "quote_volume": 1304352.6475, "trades": 5106, "taker_buy_base": 765887.6, "taker_buy_quote": 681428.0543 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.886, "high": 0.892, "low": 0.884, "close": 0.886, "volume": 620120.5, "close_time": 1760777999999, "quote_volume": 550914.0423, "trades": 2990, "taker_buy_base": 323469.2, "taker_buy_quote": 287405.1378 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.886, "high": 0.898, "low": 0.884, "close": 0.897, "volume": 903591.0, "close_time": 1760781599999, "quote_volume": 806473.5147, "trades": 3239, "taker_buy_base": 504189.4, "taker_buy_quote": 450151.9278 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.897, "high": 0.9, "low": 0.889, "close": 0.892, "volume": 1052826.6, "close_time": 1760785199999, "quote_volume": 942212.8094, "trades": 4169, "taker_buy_base": 559934.4, "taker_buy_quote": 501367.891 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.893, "high": 0.897, "low": 0.887, "close": 0.891, "volume": 581261.0, "close_time": 1760788799999, "quote_volume": 518273.2632, "trades": 2799, "taker_buy_base": 218986.1, "taker_buy_quote": 195312.5866 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.891, "high": 0.894, "low": 0.882, "close": 0.883, "volume": 640665.2, "close_time": 1760792399999, "quote_volume": 569481.9883, "trades": 2624, "taker_buy_base": 178890.5, "taker_buy_quote": 158935.1895 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.883, "high": 0.884, "low": 0.877, "close": 0.878, "volume": 796994.2, "close_time": 1760795999999, "quote_volume": 701297.911, "trades": 4093, "taker_buy_base": 347186.5, "taker_buy_quote": 305613.971 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.878, "high": 0.886, "low": 0.874, "close": 0.884, "volume": 540213.3, "close_time": 1760799599999, "quote_volume": 475936.7847, "trades": 3306, "taker_buy_base": 250489.8, "taker_buy_quote": 220772.0677 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.885, "high": 0.887, "low": 0.881, "close": 0.886, "volume": 549619.9, "close_time": 1760803199999, "quote_volume": 486435.8923, "trades": 2589, "taker_buy_base": 240869.8, "taker_buy_quote": 213285.7255 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.886, "high": 0.886, "low": 0.875, "close": 0.878, "volume": 885639.0, "close_time": 1760806799999, "quote_volume": 779220.7946, "trades": 2992, "taker_buy_base": 316007.8, "taker_buy_quote": 278211.1011 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.879, "high": 0.891, "low": 0.875, "close": 0.89, "volume": 589498.9, "close_time": 1760810399999, "quote_volume": 520877.431, "trades": 2679, "taker_buy_base": 324086.0, "taker_buy_quote": 286622.2932 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.889, "high": 0.893, "low": 0.886, "close": 0.889, "volume": 382921.3, "close_time": 1760813999999, "quote_volume": 340647.6239, "trades": 1950, "taker_buy_base": 164090.3, "taker_buy_quote": 146017.8519 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.889, "high": 0.893, "low": 0.887, "close": 0.891, "volume": 450818.2, "close_time": 1760817599999, "quote_volume": 400954.6993, "trades": 2006, "taker_buy_base": 176759.5, "taker_buy_quote": 157171.7343 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.891, "high": 0.897, "low": 0.887, "close": 0.887, "volume": 1032963.6, "close_time": 1760821199999, "quote_volume": 920061.5318, "trades": 2830, "taker_buy_base": 304335.4, "taker_buy_quote": 271282.3062 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.887, "high": 0.891, "low": 0.884, "close": 0.89, "volume": 583129.4, "close_time": 1760824799999, "quote_volume": 517687.6379, "trades": 1917, "taker_buy_base": 253363.9, "taker_buy_quote": 224966.1367 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.89, "high": 0.892, "low": 0.886, "close": 0.887, "volume": 616560.3, "close_time": 1760828399999, "quote_volume": 548195.7457, "trades": 1997, "taker_buy_base": 260950.8, "taker_buy_quote": 232061.2364 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.887, "high": 0.89, "low": 0.884, "close": 0.886, "volume": 320306.9, "close_time": 1760831999999, "quote_volume": 283970.163, "trades": 1389, "taker_buy_base": 152149.1, "taker_buy_quote": 134914.8013 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.886, "high": 0.887, "low": 0.878, "close": 0.879, "volume": 500341.2, "close_time": 1760835599999, "quote_volume": 441496.1426, "trades": 2783, "taker_buy_base": 216953.9, "taker_buy_quote": 191631.2638 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.879, "high": 0.885, "low": 0.876, "close": 0.883, "volume": 599638.0, "close_time": 1760839199999, "quote_volume": 529213.5949, "trades": 2197, "taker_buy_base": 310700.5, "taker_buy_quote": 274203.3254 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.883, "high": 0.888, "low": 0.879, "close": 0.88, "volume": 521606.1, "close_time": 1760842799999, "quote_volume": 460653.1897, "trades": 1905, "taker_buy_base": 210123.1, "taker_buy_quote": 185638.3569 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.88, "high": 0.889, "low": 0.879, "close": 0.885, "volume": 403059.1, "close_time": 1760846399999, "quote_volume": 356964.7709, "trades": 2457, "taker_buy_base": 221008.1, "taker_buy_quote": 195861.6044 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.885, "high": 0.886, "low": 0.88, "close": 0.88, "volume": 346573.5, "close_time": 1760849999999, "quote_volume": 305714.0528, "trades": 2047, "taker_buy_base": 157396.4, "taker_buy_quote": 138845.9541 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.881, "high": 0.886, "low": 0.878, "close": 0.878, "volume": 539590.6, "close_time": 1760853599999, "quote_volume": 475434.7823, "trades": 2377, "taker_buy_base": 185384.9, "taker_buy_quote": 163451.2814 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.878, "high": 0.881, "low": 0.873, "close": 0.877, "volume": 684841.7, "close_time": 1760857199999, "quote_volume": 600879.2027, "trades": 2362, "taker_buy_base": 332155.7, "taker_buy_quote": 291493.138 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.877, "high": 0.883, "low": 0.877, "close": 0.88, "volume": 331937.0, "close_time": 1760860799999, "quote_volume": 292026.9363, "trades": 1707, "taker_buy_base": 145824.3, "taker_buy_quote": 128297.2623 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.88, "high": 0.894, "low": 0.874, "close": 0.878, "volume": 1819188.2, "close_time": 1760864399999, "quote_volume": 1608377.0575, "trades": 6961, "taker_buy_base": 979120.6, "taker_buy_quote": 865667.2182 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.878, "high": 0.897, "low": 0.87, "close": 0.888, "volume": 2386139.7, "close_time": 1760867999999, "quote_volume": 2110526.0104, "trades": 8637, "taker_buy_base": 1129284.4, "taker_buy_quote": 999536.1027 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.888, "high": 0.905, "low": 0.884, "close": 0.901, "volume": 1950335.0, "close_time": 1760871599999, "quote_volume": 1749173.9943, "trades": 7582, "taker_buy_base": 1006804.4, "taker_buy_quote": 902388.4125 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.9, "high": 0.909, "low": 0.897, "close": 0.898, "volume": 1482159.7, "close_time": 1760875199999, "quote_volume": 1339848.5476, "trades": 5761, "taker_buy_base": 730980.8, "taker_buy_quote": 661133.2876 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.899, "high": 0.902, "low": 0.894, "close": 0.898, "volume": 1288621.1, "close_time": 1760878799999, "quote_volume": 1157786.7733, "trades": 4435, "taker_buy_base": 542687.0, "taker_buy_quote": 487525.7509 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.898, "high": 0.917, "low": 0.895, "close": 0.915, "volume": 1499388.9, "close_time": 1760882399999, "quote_volume": 1358868.6082, "trades": 5901, "taker_buy_base": 842561.2, "taker_buy_quote": 764010.3284 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.915, "high": 0.93, "low": 0.906, "close": 0.928, "volume": 2504600.8, "close_time": 1760885999999, "quote_volume": 2302196.8612, "trades": 8221, "taker_buy_base": 1297443.3, "taker_buy_quote": 1192608.1206 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.929, "high": 0.933, "low": 0.919, "close": 0.921, "volume": 4265354.4, "close_time": 1760889599999, "quote_volume": 3952691.3158, "trades": 7376, "taker_buy_base": 2145343.3, "taker_buy_quote": 1988262.8044 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.922, "high": 0.928, "low": 0.916, "close": 0.922, "volume": 1049348.4, "close_time": 1760893199999, "quote_volume": 967391.8073, "trades": 4032, "taker_buy_base": 546052.6, "taker_buy_quote": 503536.9942 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.922, "high": 0.933, "low": 0.919, "close": 0.92, "volume": 1916658.3, "close_time": 1760896799999, "quote_volume": 1775291.1375, "trades": 5754, "taker_buy_base": 964745.0, "taker_buy_quote": 893871.1208 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.921, "high": 0.928, "low": 0.919, "close": 0.922, "volume": 1319666.8, "close_time": 1760900399999, "quote_volume": 1216883.3591, "trades": 2894, "taker_buy_base": 953269.5, "taker_buy_quote": 878729.3035 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.923, "high": 0.926, "low": 0.919, "close": 0.924, "volume": 706313.5, "close_time": 1760903999999, "quote_volume": 651472.4068, "trades": 2246, "taker_buy_base": 373151.5, "taker_buy_quote": 344254.877 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.923, "high": 0.927, "low": 0.919, "close": 0.926, "volume": 354272.4, "close_time": 1760907599999, "quote_volume": 326826.1127, "trades": 2162, "taker_buy_base": 168041.9, "taker_buy_quote": 155038.3554 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.926, "high": 0.928, "low": 0.916, "close": 0.919, "volume": 395979.2, "close_time": 1760911199999, "quote_volume": 364496.4103, "trades": 1870, "taker_buy_base": 170093.4, "taker_buy_quote": 156682.761 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.92, "high": 0.924, "low": 0.917, "close": 0.918, "volume": 675758.2, "close_time": 1760914799999, "quote_volume": 622021.7154, "trades": 3193, "taker_buy_base": 325659.2, "taker_buy_quote": 299743.516 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.918, "high": 0.919, "low": 0.91, "close": 0.911, "volume": 603117.6, "close_time": 1760918399999, "quote_volume": 550992.9549, "trades": 2760, "taker_buy_base": 245057.5, "taker_buy_quote": 223860.8507 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.912, "high": 0.912, "low": 0.891, "close": 0.901, "volume": 1651811.5, "close_time": 1760921999999, "quote_volume": 1488346.3637, "trades": 7493, "taker_buy_base": 800448.5, "taker_buy_quote": 721280.7798 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.901, "high": 0.905, "low": 0.896, "close": 0.898, "volume": 660988.0, "close_time": 1760925599999, "quote_volume": 595058.7394, "trades": 3452, "taker_buy_base": 279786.5, "taker_buy_quote": 251959.9748 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.898, "high": 0.905, "low": 0.892, "close": 0.902, "volume": 884719.3, "close_time": 1760929199999, "quote_volume": 795583.9112, "trades": 3985, "taker_buy_base": 479742.8, "taker_buy_quote": 431422.512 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.902, "high": 0.934, "low": 0.9, "close": 0.928, "volume": 1600961.2, "close_time": 1760932799999, "quote_volume": 1463560.9096, "trades": 6397, "taker_buy_base": 1024687.2, "taker_buy_quote": 936146.4794 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.928, "high": 0.932, "low": 0.921, "close": 0.927, "volume": 1187525.6, "close_time": 1760936399999, "quote_volume": 1098700.8895, "trades": 5089, "taker_buy_base": 574864.2, "taker_buy_quote": 531966.7106 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.927, "high": 0.934, "low": 0.922, "close": 0.933, "volume": 1295242.8, "close_time": 1760939999999, "quote_volume": 1203210.3446, "trades": 4441, "taker_buy_base": 758940.4, "taker_buy_quote": 705272.5098 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.933, "high": 0.94, "low": 0.931, "close": 0.935, "volume": 1486304.2, "close_time": 1760943599999, "quote_volume": 1390482.9008, "trades": 5660, "taker_buy_base": 728806.4, "taker_buy_quote": 681885.2956 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.934, "high": 0.935, "low": 0.924, "close": 0.927, "volume": 827505.8, "close_time": 1760947199999, "quote_volume": 770103.5222, "trades": 3132, "taker_buy_base": 359675.9, "taker_buy_quote": 334568.6454 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.927, "high": 0.934, "low": 0.923, "close": 0.928, "volume": 763288.7, "close_time": 1760950799999, "quote_volume": 707895.3573, "trades": 2760, "taker_buy_base": 388805.5, "taker_buy_quote": 360802.9096 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.928, "high": 0.931, "low": 0.924, "close": 0.93, "volume": 495957.9, "close_time": 1760954399999, "quote_volume": 459666.1478, "trades": 2440, "taker_buy_base": 216295.0, "taker_buy_quote": 200502.7127 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.931, "high": 0.937, "low": 0.926, "close": 0.93, "volume": 1106407.4, "close_time": 1760957999999, "quote_volume": 1030515.2998, "trades": 4680, "taker_buy_base": 520699.5, "taker_buy_quote": 484987.2822 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.93, "high": 0.931, "low": 0.924, "close": 0.928, "volume": 1366338.3, "close_time": 1760961599999, "quote_volume": 1266741.9922, "trades": 7902, "taker_buy_base": 545035.0, "taker_buy_quote": 505529.7244 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.928, "high": 0.929, "low": 0.923, "close": 0.927, "volume": 716367.8, "close_time": 1760965199999, "quote_volume": 663234.0861, "trades": 4538, "taker_buy_base": 318175.3, "taker_buy_quote": 294633.9328 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.928, "high": 0.944, "low": 0.923, "close": 0.941, "volume": 1303098.1, "close_time": 1760968799999, "quote_volume": 1218134.3812, "trades": 7372, "taker_buy_base": 766522.5, "taker_buy_quote": 717160.2685 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.941, "high": 0.942, "low": 0.929, "close": 0.936, "volume": 1415258.1, "close_time": 1760972399999, "quote_volume": 1322803.5116, "trades": 4914, "taker_buy_base": 681808.8, "taker_buy_quote": 637461.6813 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.936, "high": 0.938, "low": 0.927, "close": 0.927, "volume": 1353206.3, "close_time": 1760975999999, "quote_volume": 1262793.1118, "trades": 5057, "taker_buy_base": 556867.8, "taker_buy_quote": 520005.4485 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.927, "high": 0.927, "low": 0.904, "close": 0.918, "volume": 4236047.6, "close_time": 1760979599999, "quote_volume": 3880768.8693, "trades": 14202, "taker_buy_base": 1548272.1, "taker_buy_quote": 1418001.9398 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.919, "high": 0.925, "low": 0.912, "close": 0.917, "volume": 2208368.3, "close_time": 1760983199999, "quote_volume": 2028237.4812, "trades": 7806, "taker_buy_base": 1282511.4, "taker_buy_quote": 1177998.3428 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.917, "high": 0.921, "low": 0.913, "close": 0.919, "volume": 1137245.2, "close_time": 1760986799999, "quote_volume": 1042514.1905, "trades": 6102, "taker_buy_base": 571463.3, "taker_buy_quote": 524146.1199 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.919, "high": 0.927, "low": 0.915, "close": 0.923, "volume": 952662.3, "close_time": 1760990399999, "quote_volume": 876273.0813, "trades": 5157, "taker_buy_base": 449496.0, "taker_buy_quote": 413588.7778 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.923, "high": 0.924, "low": 0.918, "close": 0.921, "volume": 563558.8, "close_time": 1760993999999, "quote_volume": 518892.8543, "trades": 2971, "taker_buy_base": 239320.7, "taker_buy_quote": 220341.063 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.921, "high": 0.93, "low": 0.916, "close": 0.919, "volume": 672243.0, "close_time": 1760997599999, "quote_volume": 620019.7234, "trades": 3307, "taker_buy_base": 225807.9, "taker_buy_quote": 208318.5851 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.918, "high": 0.924, "low": 0.916, "close": 0.92, "volume": 472812.1, "close_time": 1761001199999, "quote_volume": 435144.3762, "trades": 1753, "taker_buy_base": 235011.0, "taker_buy_quote": 216345.8525 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.921, "high": 0.922, "low": 0.916, "close": 0.917, "volume": 475866.3, "close_time": 1761004799999, "quote_volume": 437254.3614, "trades": 2172, "taker_buy_base": 257185.6, "taker_buy_quote": 236373.2465 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.917, "high": 0.918, "low": 0.914, "close": 0.914, "volume": 321646.4, "close_time": 1761008399999, "quote_volume": 294451.8067, "trades": 2487, "taker_buy_base": 126697.6, "taker_buy_quote": 115994.6691 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.915, "high": 0.915, "low": 0.9, "close": 0.905, "volume": 1103468.4, "close_time": 1761011999999, "quote_volume": 999890.4272, "trades": 4124, "taker_buy_base": 392841.4, "taker_buy_quote": 355874.3661 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.906, "high": 0.907, "low": 0.898, "close": 0.901, "volume": 1016642.9, "close_time": 1761015599999, "quote_volume": 915793.9314, "trades": 3316, "taker_buy_base": 248476.4, "taker_buy_quote": 223960.1184 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.9, "high": 0.904, "low": 0.895, "close": 0.897, "volume": 446611.2, "close_time": 1761019199999, "quote_volume": 402050.7734, "trades": 3618, "taker_buy_base": 249932.2, "taker_buy_quote": 225046.0769 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.897, "high": 0.899, "low": 0.879, "close": 0.882, "volume": 1938772.8, "close_time": 1761022799999, "quote_volume": 1720078.5983, "trades": 9221, "taker_buy_base": 885053.3, "taker_buy_quote": 785170.706 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.883, "high": 0.887, "low": 0.88, "close": 0.884, "volume": 596656.6, "close_time": 1761026399999, "quote_volume": 527361.0612, "trades": 3698, "taker_buy_base": 316590.7, "taker_buy_quote": 279939.7231 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.885, "high": 0.889, "low": 0.882, "close": 0.886, "volume": 777822.4, "close_time": 1761029999999, "quote_volume": 689296.791, "trades": 5101, "taker_buy_base": 332609.0, "taker_buy_quote": 294805.294 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.886, "high": 0.891, "low": 0.884, "close": 0.889, "volume": 901951.5, "close_time": 1761033599999, "quote_volume": 800729.9631, "trades": 2555, "taker_buy_base": 407854.7, "taker_buy_quote": 362087.365 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.889, "high": 0.889, "low": 0.878, "close": 0.884, "volume": 1129429.7, "close_time": 1761037199999, "quote_volume": 996701.8577, "trades": 3527, "taker_buy_base": 437839.1, "taker_buy_quote": 386714.4721 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.884, "high": 0.886, "low": 0.881, "close": 0.885, "volume": 495635.2, "close_time": 1761040799999, "quote_volume": 437701.2048, "trades": 2176, "taker_buy_base": 277716.9, "taker_buy_quote": 245269.8668 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.885, "high": 0.896, "low": 0.884, "close": 0.892, "volume": 772494.7, "close_time": 1761044399999, "quote_volume": 688304.8515, "trades": 3149, "taker_buy_base": 473666.3, "taker_buy_quote": 422290.895 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.892, "high": 0.897, "low": 0.89, "close": 0.893, "volume": 666552.5, "close_time": 1761047999999, "quote_volume": 595747.2718, "trades": 2832, "taker_buy_base": 342460.9, "taker_buy_quote": 306129.2953 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.893, "high": 0.907, "low": 0.891, "close": 0.897, "volume": 1506659.8, "close_time": 1761051599999, "quote_volume": 1356782.2856, "trades": 5086, "taker_buy_base": 638262.0, "taker_buy_quote": 575077.0516 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.898, "high": 0.907, "low": 0.893, "close": 0.901, "volume": 1890420.3, "close_time": 1761055199999, "quote_volume": 1699720.6961, "trades": 6469, "taker_buy_base": 558760.1, "taker_buy_quote": 502511.9612 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.902, "high": 0.948, "low": 0.901, "close": 0.947, "volume": 4469666.6, "close_time": 1761058799999, "quote_volume": 4136719.2633, "trades": 15262, "taker_buy_base": 2352614.6, "taker_buy_quote": 2176283.9074 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.947, "high": 0.965, "low": 0.943, "close": 0.946, "volume": 5655436.4, "close_time": 1761062399999, "quote_volume": 5393137.7609, "trades": 16853, "taker_buy_base": 2748080.7, "taker_buy_quote": 2623368.8496 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.946, "high": 0.967, "low": 0.936, "close": 0.939, "volume": 9751483.9, "close_time": 1761065999999, "quote_volume": 9315110.2427, "trades": 23667, "taker_buy_base": 5447872.4, "taker_buy_quote": 5205891.0542 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.94, "high": 0.955, "low": 0.929, "close": 0.934, "volume": 6330894.9, "close_time": 1761069599999, "quote_volume": 5951269.113, "trades": 20004, "taker_buy_base": 3273988.4, "taker_buy_quote": 3076711.6339 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.935, "high": 0.946, "low": 0.929, "close": 0.935, "volume": 4759128.7, "close_time": 1761073199999, "quote_volume": 4456335.0605, "trades": 13837, "taker_buy_base": 2307907.2, "taker_buy_quote": 2161056.5335 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.935, "high": 0.936, "low": 0.928, "close": 0.928, "volume": 691071.4, "close_time": 1761076799999, "quote_volume": 643844.8255, "trades": 3396, "taker_buy_base": 287526.1, "taker_buy_quote": 268008.8538 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.929, "high": 0.931, "low": 0.916, "close": 0.921, "volume": 1707888.0, "close_time": 1761080399999, "quote_volume": 1573062.9616, "trades": 6435, "taker_buy_base": 700205.5, "taker_buy_quote": 645018.233 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.921, "high": 0.924, "low": 0.904, "close": 0.919, "volume": 1684590.1, "close_time": 1761083999999, "quote_volume": 1539662.3179, "trades": 6558, "taker_buy_base": 827304.6, "taker_buy_quote": 756336.5087 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.919, "high": 0.92, "low": 0.899, "close": 0.903, "volume": 1543923.7, "close_time": 1761087599999, "quote_volume": 1401551.0249, "trades": 7429, "taker_buy_base": 757982.5, "taker_buy_quote": 688287.5902 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.902, "high": 0.905, "low": 0.886, "close": 0.888, "volume": 1217224.7, "close_time": 1761091199999, "quote_volume": 1089350.0623, "trades": 5588, "taker_buy_base": 486387.9, "taker_buy_quote": 435461.5924 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.887, "high": 0.894, "low": 0.88, "close": 0.886, "volume": 1259101.0, "close_time": 1761094799999, "quote_volume": 1116145.5964, "trades": 5890, "taker_buy_base": 646685.5, "taker_buy_quote": 573662.8441 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.885, "high": 0.893, "low": 0.883, "close": 0.886, "volume": 1114738.5, "close_time": 1761098399999, "quote_volume": 988262.7795, "trades": 4495, "taker_buy_base": 496141.8, "taker_buy_quote": 440247.5114 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.887, "high": 0.89, "low": 0.885, "close": 0.889, "volume": 1012380.0, "close_time": 1761101999999, "quote_volume": 898727.3697, "trades": 2680, "taker_buy_base": 629875.1, "taker_buy_quote": 559180.8661 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.889, "high": 0.891, "low": 0.883, "close": 0.888, "volume": 753469.7, "close_time": 1761105599999, "quote_volume": 667975.3326, "trades": 4149, "taker_buy_base": 405115.9, "taker_buy_quote": 359209.772 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.888, "high": 0.897, "low": 0.888, "close": 0.895, "volume": 1126963.4, "close_time": 1761109199999, "quote_volume": 1008061.0114, "trades": 3967, "taker_buy_base": 577319.2, "taker_buy_quote": 516394.791 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.896, "high": 0.896, "low": 0.875, "close": 0.883, "volume": 2170644.6, "close_time": 1761112799999, "quote_volume": 1918608.7741, "trades": 5311, "taker_buy_base": 879224.3, "taker_buy_quote": 775873.5842 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.883, "high": 0.884, "low": 0.879, "close": 0.879, "volume": 674981.5, "close_time": 1761116399999, "quote_volume": 594719.1091, "trades": 3986, "taker_buy_base": 305451.0, "taker_buy_quote": 269217.4573 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.879, "high": 0.885, "low": 0.87, "close": 0.882, "volume": 2165709.7, "close_time": 1761119999999, "quote_volume": 1900888.7561, "trades": 4576, "taker_buy_base": 1085420.9, "taker_buy_quote": 954386.0024 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.883, "high": 0.883, "low": 0.876, "close": 0.878, "volume": 1037067.6, "close_time": 1761123599999, "quote_volume": 911792.098, "trades": 2875, "taker_buy_base": 603528.2, "taker_buy_quote": 530762.1706 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.878, "high": 0.88, "low": 0.871, "close": 0.874, "volume": 1168452.3, "close_time": 1761127199999, "quote_volume": 1022745.7599, "trades": 3646, "taker_buy_base": 522404.7, "taker_buy_quote": 457548.2106 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.874, "high": 0.878, "low": 0.868, "close": 0.868, "volume": 2282447.0, "close_time": 1761130799999, "quote_volume": 1989674.9829, "trades": 4794, "taker_buy_base": 1406953.2, "taker_buy_quote": 1227154.6409 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.869, "high": 0.878, "low": 0.857, "close": 0.871, "volume": 6395956.2, "close_time": 1761134399999, "quote_volume": 5572304.083, "trades": 10697, "taker_buy_base": 4425326.8, "taker_buy_quote": 3859607.5851 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.87, "high": 0.879, "low": 0.868, "close": 0.875, "volume": 1241713.9, "close_time": 1761137999999, "quote_volume": 1085653.6669, "trades": 4146, "taker_buy_base": 748565.6, "taker_buy_quote": 654281.2626 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.876, "high": 0.888, "low": 0.869, "close": 0.885, "volume": 1435294.3, "close_time": 1761141599999, "quote_volume": 1259900.0785, "trades": 7265, "taker_buy_base": 885673.7, "taker_buy_quote": 778299.6596 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.884, "high": 0.885, "low": 0.864, "close": 0.883, "volume": 1904511.1, "close_time": 1761145199999, "quote_volume": 1663799.7904, "trades": 10502, "taker_buy_base": 948079.2, "taker_buy_quote": 828691.4442 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.883, "high": 0.887, "low": 0.867, "close": 0.875, "volume": 1271226.3, "close_time": 1761148799999, "quote_volume": 1112675.0975, "trades": 8701, "taker_buy_base": 599439.1, "taker_buy_quote": 525038.9987 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.875, "high": 0.879, "low": 0.865, "close": 0.87, "volume": 2059131.1, "close_time": 1761152399999, "quote_volume": 1795824.3742, "trades": 9823, "taker_buy_base": 885420.8, "taker_buy_quote": 772436.6314 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.87, "high": 0.872, "low": 0.856, "close": 0.86, "volume": 753722.1, "close_time": 1761155999999, "quote_volume": 651644.3921, "trades": 4445, "taker_buy_base": 289912.9, "taker_buy_quote": 250859.9328 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.859, "high": 0.863, "low": 0.851, "close": 0.854, "volume": 1926201.0, "close_time": 1761159599999, "quote_volume": 1647768.8593, "trades": 5786, "taker_buy_base": 1031964.2, "taker_buy_quote": 882689.7878 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.854, "high": 0.865, "low": 0.842, "close": 0.852, "volume": 3376289.5, "close_time": 1761163199999, "quote_volume": 2886793.6869, "trades": 8019, "taker_buy_base": 1536272.5, "taker_buy_quote": 1312152.2909 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.852, "high": 0.855, "low": 0.838, "close": 0.839, "volume": 1643987.3, "close_time": 1761166799999, "quote_volume": 1389128.2444, "trades": 5483, "taker_buy_base": 812460.6, "taker_buy_quote": 686005.2317 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.839, "high": 0.84, "low": 0.81, "close": 0.823, "volume": 6212997.7, "close_time": 1761170399999, "quote_volume": 5113595.1431, "trades": 14212, "taker_buy_base": 2618063.7, "taker_buy_quote": 2155305.0527 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.824, "high": 0.828, "low": 0.818, "close": 0.824, "volume": 2160011.5, "close_time": 1761173999999, "quote_volume": 1777755.2971, "trades": 6428, "taker_buy_base": 996248.9, "taker_buy_quote": 820279.8484 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.824, "high": 0.846, "low": 0.824, "close": 0.844, "volume": 3038541.3, "close_time": 1761177599999, "quote_volume": 2543820.7984, "trades": 6895, "taker_buy_base": 1518602.3, "taker_buy_quote": 1270893.0932 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.844, "high": 0.859, "low": 0.84, "close": 0.851, "volume": 3044769.9, "close_time": 1761181199999, "quote_volume": 2582264.1782, "trades": 6713, "taker_buy_base": 1591207.2, "taker_buy_quote": 1350074.1682 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.851, "high": 0.853, "low": 0.842, "close": 0.842, "volume": 1559625.6, "close_time": 1761184799999, "quote_volume": 1322205.6868, "trades": 4925, "taker_buy_base": 813124.4, "taker_buy_quote": 689934.0007 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.843, "high": 0.845, "low": 0.84, "close": 0.841, "volume": 1021272.4, "close_time": 1761188399999, "quote_volume": 860088.2662, "trades": 2537, "taker_buy_base": 542413.8, "taker_buy_quote": 457028.1062 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.841, "high": 0.846, "low": 0.839, "close": 0.845, "volume": 1277666.5, "close_time": 1761191999999, "quote_volume": 1077301.6309, "trades": 2588, "taker_buy_base": 652151.1, "taker_buy_quote": 550103.0815 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.845, "high": 0.849, "low": 0.841, "close": 0.844, "volume": 955863.7, "close_time": 1761195599999, "quote_volume": 807261.7232, "trades": 1908, "taker_buy_base": 526931.6, "taker_buy_quote": 445089.2487 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.844, "high": 0.849, "low": 0.842, "close": 0.844, "volume": 812323.9, "close_time": 1761199199999, "quote_volume": 686597.4106, "trades": 2040, "taker_buy_base": 466717.1, "taker_buy_quote": 394469.7379 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.843, "high": 0.859, "low": 0.841, "close": 0.858, "volume": 2017527.8, "close_time": 1761202799999, "quote_volume": 1716480.8945, "trades": 5624, "taker_buy_base": 1149644.2, "taker_buy_quote": 978099.8999 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.859, "high": 0.859, "low": 0.851, "close": 0.855, "volume": 1253984.3, "close_time": 1761206399999, "quote_volume": 1072044.9319, "trades": 3097, "taker_buy_base": 678733.6, "taker_buy_quote": 580545.3442 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.854, "high": 0.861, "low": 0.854, "close": 0.859, "volume": 1106459.7, "close_time": 1761209999999, "quote_volume": 948870.0092, "trades": 2866, "taker_buy_base": 599205.5, "taker_buy_quote": 513950.7698 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.859, "high": 0.861, "low": 0.855, "close": 0.859, "volume": 900245.5, "close_time": 1761213599999, "quote_volume": 772851.7804, "trades": 2603, "taker_buy_base": 443485.5, "taker_buy_quote": 380820.2438 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.86, "high": 0.871, "low": 0.858, "close": 0.862, "volume": 3154505.4, "close_time": 1761217199999, "quote_volume": 2728356.5145, "trades": 5530, "taker_buy_base": 1388500.0, "taker_buy_quote": 1200921.6312 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.862, "high": 0.863, "low": 0.851, "close": 0.852, "volume": 1356664.9, "close_time": 1761220799999, "quote_volume": 1163149.735, "trades": 3276, "taker_buy_base": 548977.4, "taker_buy_quote": 470856.0586 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.852, "high": 0.853, "low": 0.843, "close": 0.853, "volume": 1420045.5, "close_time": 1761224399999, "quote_volume": 1205746.8129, "trades": 4332, "taker_buy_base": 673516.5, "taker_buy_quote": 572005.3184 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.853, "high": 0.865, "low": 0.849, "close": 0.856, "volume": 2496967.3, "close_time": 1761227999999, "quote_volume": 2144394.3173, "trades": 5495, "taker_buy_base": 1622890.1, "taker_buy_quote": 1394940.8175 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.857, "high": 0.857, "low": 0.843, "close": 0.852, "volume": 1422737.4, "close_time": 1761231599999, "quote_volume": 1208576.368, "trades": 5790, "taker_buy_base": 763919.1, "taker_buy_quote": 648565.3925 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.853, "high": 0.862, "low": 0.849, "close": 0.855, "volume": 2331862.0, "close_time": 1761235199999, "quote_volume": 1993698.6873, "trades": 6096, "taker_buy_base": 1103924.3, "taker_buy_quote": 945132.7142 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.855, "high": 0.864, "low": 0.847, "close": 0.86, "volume": 2050539.0, "close_time": 1761238799999, "quote_volume": 1752530.2288, "trades": 5918, "taker_buy_base": 930608.9, "taker_buy_quote": 795904.5033 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.861, "high": 0.866, "low": 0.847, "close": 0.862, "volume": 4105277.4, "close_time": 1761242399999, "quote_volume": 3521681.8751, "trades": 14667, "taker_buy_base": 1862890.8, "taker_buy_quote": 1599293.0593 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.862, "high": 0.863, "low": 0.849, "close": 0.853, "volume": 1743284.9, "close_time": 1761245999999, "quote_volume": 1489997.2578, "trades": 6926, "taker_buy_base": 583157.9, "taker_buy_quote": 498581.159 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.852, "high": 0.858, "low": 0.846, "close": 0.857, "volume": 786492.9, "close_time": 1761249599999, "quote_volume": 669729.7651, "trades": 3623, "taker_buy_base": 343166.2, "taker_buy_quote": 292518.0927 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.857, "high": 0.857, "low": 0.843, "close": 0.847, "volume": 1244885.1, "close_time": 1761253199999, "quote_volume": 1058660.1706, "trades": 4041, "taker_buy_base": 617030.2, "taker_buy_quote": 524846.9987 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.847, "high": 0.853, "low": 0.846, "close": 0.852, "volume": 853289.7, "close_time": 1761256799999, "quote_volume": 724929.2006, "trades": 2620, "taker_buy_base": 516359.6, "taker_buy_quote": 438779.9986 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.851, "high": 0.861, "low": 0.851, "close": 0.86, "volume": 1147710.8, "close_time": 1761260399999, "quote_volume": 982203.63, "trades": 3593, "taker_buy_base": 720585.5, "taker_buy_quote": 616887.846 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.86, "high": 0.864, "low": 0.858, "close": 0.863, "volume": 1130611.8, "close_time": 1761263999999, "quote_volume": 973475.3367, "trades": 3323, "taker_buy_base": 665821.3, "taker_buy_quote": 573457.6279 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.864, "high": 0.866, "low": 0.858, "close": 0.862, "volume": 1503606.1, "close_time": 1761267599999, "quote_volume": 1297038.0562, "trades": 3921, "taker_buy_base": 996899.1, "taker_buy_quote": 860001.8783 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.861, "high": 0.863, "low": 0.856, "close": 0.859, "volume": 553303.6, "close_time": 1761271199999, "quote_volume": 475398.8725, "trades": 2130, "taker_buy_base": 194941.0, "taker_buy_quote": 167519.8427 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.859, "high": 0.864, "low": 0.856, "close": 0.861, "volume": 520892.6, "close_time": 1761274799999, "quote_volume": 447871.263, "trades": 2248, "taker_buy_base": 223924.4, "taker_buy_quote": 192659.1958 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.861, "high": 0.863, "low": 0.858, "close": 0.861, "volume": 365548.0, "close_time": 1761278399999, "quote_volume": 314672.1783, "trades": 1708, "taker_buy_base": 123948.1, "taker_buy_quote": 106706.1841 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.86, "high": 0.879, "low": 0.859, "close": 0.874, "volume": 1342119.4, "close_time": 1761281999999, "quote_volume": 1168630.3504, "trades": 4039, "taker_buy_base": 867030.3, "taker_buy_quote": 754148.1048 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.875, "high": 0.884, "low": 0.873, "close": 0.88, "volume": 1040934.0, "close_time": 1761285599999, "quote_volume": 914889.9438, "trades": 2737, "taker_buy_base": 535403.2, "taker_buy_quote": 470534.9935 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.881, "high": 0.887, "low": 0.88, "close": 0.885, "volume": 839815.8, "close_time": 1761289199999, "quote_volume": 741574.699, "trades": 2906, "taker_buy_base": 312599.2, "taker_buy_quote": 276141.5594 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.885, "high": 0.886, "low": 0.877, "close": 0.883, "volume": 767932.9, "close_time": 1761292799999, "quote_volume": 677458.1663, "trades": 3252, "taker_buy_base": 337368.9, "taker_buy_quote": 297647.8714 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.883, "high": 0.888, "low": 0.877, "close": 0.883, "volume": 588614.8, "close_time": 1761296399999, "quote_volume": 519020.6717, "trades": 2757, "taker_buy_base": 271847.9, "taker_buy_quote": 239838.1256 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.883, "high": 0.887, "low": 0.881, "close": 0.883, "volume": 632593.7, "close_time": 1761299999999, "quote_volume": 559092.8903, "trades": 2682, "taker_buy_base": 314654.1, "taker_buy_quote": 278040.4651 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.883, "high": 0.884, "low": 0.873, "close": 0.873, "volume": 1002237.3, "close_time": 1761303599999, "quote_volume": 881249.1662, "trades": 2504, "taker_buy_base": 275533.1, "taker_buy_quote": 242294.8516 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.874, "high": 0.88, "low": 0.869, "close": 0.878, "volume": 957694.5, "close_time": 1761307199999, "quote_volume": 837631.6703, "trades": 3832, "taker_buy_base": 438651.8, "taker_buy_quote": 383831.8995 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.879, "high": 0.898, "low": 0.876, "close": 0.887, "volume": 2327348.7, "close_time": 1761310799999, "quote_volume": 2067620.7657, "trades": 10812, "taker_buy_base": 1041506.3, "taker_buy_quote": 925792.2269 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.888, "high": 0.89, "low": 0.877, "close": 0.886, "volume": 1200370.3, "close_time": 1761314399999, "quote_volume": 1061195.2328, "trades": 5539, "taker_buy_base": 575296.9, "taker_buy_quote": 508723.8468 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.886, "high": 0.886, "low": 0.866, "close": 0.875, "volume": 1290147.5, "close_time": 1761317999999, "quote_volume": 1129852.6894, "trades": 6468, "taker_buy_base": 527214.4, "taker_buy_quote": 461810.2236 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.875, "high": 0.88, "low": 0.863, "close": 0.866, "volume": 798330.0, "close_time": 1761321599999, "quote_volume": 695005.1345, "trades": 4344, "taker_buy_base": 331835.1, "taker_buy_quote": 289096.1517 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.867, "high": 0.871, "low": 0.852, "close": 0.866, "volume": 1342797.5, "close_time": 1761325199999, "quote_volume": 1156004.9173, "trades": 4752, "taker_buy_base": 584676.8, "taker_buy_quote": 503370.1851 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.866, "high": 0.875, "low": 0.866, "close": 0.868, "volume": 447681.4, "close_time": 1761328799999, "quote_volume": 389779.0933, "trades": 2274, "taker_buy_base": 263560.2, "taker_buy_quote": 229461.0652 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.868, "high": 0.877, "low": 0.867, "close": 0.877, "volume": 302056.2, "close_time": 1761332399999, "quote_volume": 262907.0732, "trades": 1647, "taker_buy_base": 160061.8, "taker_buy_quote": 139354.2619 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.876, "high": 0.892, "low": 0.876, "close": 0.889, "volume": 1133695.1, "close_time": 1761335999999, "quote_volume": 1005646.1097, "trades": 3873, "taker_buy_base": 559408.6, "taker_buy_quote": 496299.9963 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.89, "high": 0.903, "low": 0.885, "close": 0.892, "volume": 3642771.7, "close_time": 1761339599999, "quote_volume": 3263204.9864, "trades": 7871, "taker_buy_base": 1965392.9, "taker_buy_quote": 1759959.967 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.892, "high": 0.911, "low": 0.883, "close": 0.893, "volume": 5356604.2, "close_time": 1761343199999, "quote_volume": 4785996.201, "trades": 11435, "taker_buy_base": 2930114.4, "taker_buy_quote": 2616975.0892 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.894, "high": 0.902, "low": 0.892, "close": 0.897, "volume": 596732.6, "close_time": 1761346799999, "quote_volume": 535088.3211, "trades": 2196, "taker_buy_base": 327054.5, "taker_buy_quote": 293368.1984 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.897, "high": 0.906, "low": 0.888, "close": 0.896, "volume": 6342055.9, "close_time": 1761350399999, "quote_volume": 5689012.5054, "trades": 14958, "taker_buy_base": 3202709.2, "taker_buy_quote": 2872577.0245 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.895, "high": 0.897, "low": 0.885, "close": 0.887, "volume": 1071596.1, "close_time": 1761353999999, "quote_volume": 954028.0195, "trades": 3438, "taker_buy_base": 378292.1, "taker_buy_quote": 336781.4125 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.887, "high": 0.891, "low": 0.883, "close": 0.886, "volume": 699371.9, "close_time": 1761357599999, "quote_volume": 620359.951, "trades": 2402, "taker_buy_base": 306613.6, "taker_buy_quote": 272126.4636 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.886, "high": 0.891, "low": 0.884, "close": 0.888, "volume": 919451.4, "close_time": 1761361199999, "quote_volume": 816648.7838, "trades": 2380, "taker_buy_base": 531232.0, "taker_buy_quote": 472038.8515 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.888, "high": 0.889, "low": 0.88, "close": 0.881, "volume": 572953.8, "close_time": 1761364799999, "quote_volume": 506436.7216, "trades": 2121, "taker_buy_base": 255283.1, "taker_buy_quote": 225615.856 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.881, "high": 0.886, "low": 0.879, "close": 0.881, "volume": 610121.5, "close_time": 1761368399999, "quote_volume": 538263.0364, "trades": 2051, "taker_buy_base": 308013.9, "taker_buy_quote": 271795.8853 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.881, "high": 0.881, "low": 0.876, "close": 0.879, "volume": 600806.5, "close_time": 1761371999999, "quote_volume": 527847.9188, "trades": 1732, "taker_buy_base": 192057.4, "taker_buy_quote": 168743.2983 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.878, "high": 0.88, "low": 0.872, "close": 0.872, "volume": 443608.9, "close_time": 1761375599999, "quote_volume": 388266.7815, "trades": 1829, "taker_buy_base": 161202.2, "taker_buy_quote": 141163.9725 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.872, "high": 0.88, "low": 0.871, "close": 0.873, "volume": 831498.4, "close_time": 1761379199999, "quote_volume": 727703.8361, "trades": 2726, "taker_buy_base": 547435.8, "taker_buy_quote": 479251.4425 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.873, "high": 0.882, "low": 0.871, "close": 0.881, "volume": 869581.1, "close_time": 1761382799999, "quote_volume": 761975.786, "trades": 2144, "taker_buy_base": 436430.2, "taker_buy_quote": 383112.7061 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.882, "high": 0.882, "low": 0.875, "close": 0.875, "volume": 716450.2, "close_time": 1761386399999, "quote_volume": 629730.8789, "trades": 2552, "taker_buy_base": 300290.7, "taker_buy_quote": 264080.9545 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.875, "high": 0.877, "low": 0.872, "close": 0.874, "volume": 663803.9, "close_time": 1761389999999, "quote_volume": 580794.8578, "trades": 2188, "taker_buy_base": 216514.6, "taker_buy_quote": 189466.2291 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.874, "high": 0.876, "low": 0.872, "close": 0.874, "volume": 315902.2, "close_time": 1761393599999, "quote_volume": 276110.0331, "trades": 1483, "taker_buy_base": 159056.6, "taker_buy_quote": 139053.9477 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.875, "high": 0.88, "low": 0.873, "close": 0.877, "volume": 468644.9, "close_time": 1761397199999, "quote_volume": 411360.7736, "trades": 2052, "taker_buy_base": 269636.1, "taker_buy_quote": 236705.79 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.878, "high": 0.879, "low": 0.872, "close": 0.874, "volume": 647632.7, "close_time": 1761400799999, "quote_volume": 566315.9682, "trades": 2455, "taker_buy_base": 278799.9, "taker_buy_quote": 243803.5561 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.874, "high": 0.884, "low": 0.874, "close": 0.882, "volume": 632896.0, "close_time": 1761404399999, "quote_volume": 556111.4144, "trades": 2290, "taker_buy_base": 292733.9, "taker_buy_quote": 257304.98 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.883, "high": 0.886, "low": 0.878, "close": 0.884, "volume": 1218441.9, "close_time": 1761407999999, "quote_volume": 1074743.1255, "trades": 3155, "taker_buy_base": 639407.4, "taker_buy_quote": 564466.2358 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.884, "high": 0.886, "low": 0.881, "close": 0.883, "volume": 610296.0, "close_time": 1761411599999, "quote_volume": 539083.4228, "trades": 2670, "taker_buy_base": 351934.1, "taker_buy_quote": 310896.677 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.882, "high": 0.888, "low": 0.881, "close": 0.883, "volume": 488958.0, "close_time": 1761415199999, "quote_volume": 432511.5346, "trades": 1715, "taker_buy_base": 216614.8, "taker_buy_quote": 191757.1138 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.883, "high": 0.894, "low": 0.882, "close": 0.891, "volume": 489757.7, "close_time": 1761418799999, "quote_volume": 435553.0782, "trades": 2172, "taker_buy_base": 210493.9, "taker_buy_quote": 187183.4291 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.891, "high": 0.892, "low": 0.888, "close": 0.891, "volume": 376576.4, "close_time": 1761422399999, "quote_volume": 335186.124, "trades": 1710, "taker_buy_base": 146677.6, "taker_buy_quote": 130607.0541 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.891, "high": 0.901, "low": 0.891, "close": 0.897, "volume": 1398415.9, "close_time": 1761425999999, "quote_volume": 1253770.494, "trades": 3819, "taker_buy_base": 762820.0, "taker_buy_quote": 684224.5976 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.898, "high": 0.9, "low": 0.891, "close": 0.894, "volume": 475743.5, "close_time": 1761429599999, "quote_volume": 425695.1085, "trades": 2016, "taker_buy_base": 176902.2, "taker_buy_quote": 158298.886 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.893, "high": 0.902, "low": 0.89, "close": 0.898, "volume": 811296.4, "close_time": 1761433199999, "quote_volume": 726347.1859, "trades": 2338, "taker_buy_base": 320852.6, "taker_buy_quote": 287186.215 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.898, "high": 0.899, "low": 0.894, "close": 0.894, "volume": 435948.4, "close_time": 1761436799999, "quote_volume": 390756.4914, "trades": 1856, "taker_buy_base": 197200.1, "taker_buy_quote": 176783.6711 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.894, "high": 0.901, "low": 0.888, "close": 0.896, "volume": 1957508.1, "close_time": 1761440399999, "quote_volume": 1752208.9409, "trades": 5551, "taker_buy_base": 1057482.7, "taker_buy_quote": 946721.1262 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.896, "high": 0.898, "low": 0.884, "close": 0.887, "volume": 1157000.7, "close_time": 1761443999999, "quote_volume": 1030875.6206, "trades": 3944, "taker_buy_base": 561718.3, "taker_buy_quote": 500770.6822 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.887, "high": 0.888, "low": 0.881, "close": 0.883, "volume": 720091.9, "close_time": 1761447599999, "quote_volume": 637535.6934, "trades": 2630, "taker_buy_base": 305352.1, "taker_buy_quote": 270580.4738 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.883, "high": 0.887, "low": 0.878, "close": 0.881, "volume": 757163.2, "close_time": 1761451199999, "quote_volume": 667858.0822, "trades": 2386, "taker_buy_base": 278996.7, "taker_buy_quote": 246399.0852 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.882, "high": 0.888, "low": 0.88, "close": 0.887, "volume": 355707.5, "close_time": 1761454799999, "quote_volume": 314811.9282, "trades": 1438, "taker_buy_base": 213555.9, "taker_buy_quote": 189007.4504 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.886, "high": 0.896, "low": 0.884, "close": 0.894, "volume": 413588.4, "close_time": 1761458399999, "quote_volume": 368166.1277, "trades": 1659, "taker_buy_base": 252525.8, "taker_buy_quote": 225010.1908 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.895, "high": 0.9, "low": 0.893, "close": 0.898, "volume": 786167.2, "close_time": 1761461999999, "quote_volume": 705348.3017, "trades": 2260, "taker_buy_base": 439176.6, "taker_buy_quote": 393953.505 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.898, "high": 0.899, "low": 0.895, "close": 0.897, "volume": 468922.8, "close_time": 1761465599999, "quote_volume": 420597.5021, "trades": 1706, "taker_buy_base": 214188.5, "taker_buy_quote": 192131.1413 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.897, "high": 0.908, "low": 0.896, "close": 0.904, "volume": 1761420.6, "close_time": 1761469199999, "quote_volume": 1588984.2581, "trades": 4682, "taker_buy_base": 965811.9, "taker_buy_quote": 871380.5636 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.905, "high": 0.924, "low": 0.901, "close": 0.917, "volume": 3155413.2, "close_time": 1761472799999, "quote_volume": 2879587.8462, "trades": 8593, "taker_buy_base": 1546801.7, "taker_buy_quote": 1411066.2142 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.917, "high": 0.918, "low": 0.911, "close": 0.912, "volume": 1410801.9, "close_time": 1761476399999, "quote_volume": 1290059.1019, "trades": 4120, "taker_buy_base": 771852.6, "taker_buy_quote": 705966.631 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.911, "high": 0.943, "low": 0.91, "close": 0.937, "volume": 3387709.6, "close_time": 1761479999999, "quote_volume": 3147511.8517, "trades": 9531, "taker_buy_base": 2079073.8, "taker_buy_quote": 1931564.034 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.937, "high": 0.947, "low": 0.928, "close": 0.934, "volume": 3836257.0, "close_time": 1761483599999, "quote_volume": 3594490.7449, "trades": 10394, "taker_buy_base": 2183254.7, "taker_buy_quote": 2045928.898 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.935, "high": 0.941, "low": 0.927, "close": 0.934, "volume": 2981574.6, "close_time": 1761487199999, "quote_volume": 2784555.9955, "trades": 7688, "taker_buy_base": 1584664.2, "taker_buy_quote": 1480745.506 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.934, "high": 0.937, "low": 0.928, "close": 0.934, "volume": 1321899.9, "close_time": 1761490799999, "quote_volume": 1232300.399, "trades": 4531, "taker_buy_base": 546655.8, "taker_buy_quote": 509683.9125 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.934, "high": 0.942, "low": 0.929, "close": 0.938, "volume": 1158095.9, "close_time": 1761494399999, "quote_volume": 1083463.3511, "trades": 3969, "taker_buy_base": 606761.7, "taker_buy_quote": 567887.9571 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.938, "high": 0.951, "low": 0.931, "close": 0.94, "volume": 3611117.7, "close_time": 1761497999999, "quote_volume": 3400651.1548, "trades": 8367, "taker_buy_base": 2010955.5, "taker_buy_quote": 1894610.2878 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.94, "high": 0.945, "low": 0.931, "close": 0.94, "volume": 2767301.3, "close_time": 1761501599999, "quote_volume": 2598562.5299, "trades": 5802, "taker_buy_base": 1326854.4, "taker_buy_quote": 1246082.5285 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.941, "high": 0.95, "low": 0.938, "close": 0.949, "volume": 2551808.2, "close_time": 1761505199999, "quote_volume": 2407842.4013, "trades": 5495, "taker_buy_base": 1506463.5, "taker_buy_quote": 1421322.981 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.949, "high": 0.958, "low": 0.941, "close": 0.945, "volume": 2033186.6, "close_time": 1761508799999, "quote_volume": 1931671.8249, "trades": 5834, "taker_buy_base": 1002185.2, "taker_buy_quote": 952387.9812 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.944, "high": 0.948, "low": 0.928, "close": 0.935, "volume": 4195523.1, "close_time": 1761512399999, "quote_volume": 3935117.6393, "trades": 9668, "taker_buy_base": 2037849.4, "taker_buy_quote": 1912564.9046 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.936, "high": 0.94, "low": 0.931, "close": 0.938, "volume": 665642.2, "close_time": 1761515999999, "quote_volume": 622525.4575, "trades": 2682, "taker_buy_base": 316139.4, "taker_buy_quote": 295730.1121 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.939, "high": 0.964, "low": 0.939, "close": 0.954, "volume": 4276773.6, "close_time": 1761519599999, "quote_volume": 4082213.9934, "trades": 12429, "taker_buy_base": 2411231.0, "taker_buy_quote": 2301868.2285 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.954, "high": 0.958, "low": 0.947, "close": 0.949, "volume": 1556252.5, "close_time": 1761523199999, "quote_volume": 1481699.6177, "trades": 4352, "taker_buy_base": 618153.9, "taker_buy_quote": 588570.5066 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.949, "high": 0.952, "low": 0.943, "close": 0.946, "volume": 1407547.3, "close_time": 1761526799999, "quote_volume": 1333206.3701, "trades": 5627, "taker_buy_base": 722961.8, "taker_buy_quote": 685122.2907 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.946, "high": 0.954, "low": 0.943, "close": 0.953, "volume": 830125.2, "close_time": 1761530399999, "quote_volume": 787213.5839, "trades": 3554, "taker_buy_base": 493741.3, "taker_buy_quote": 468424.5795 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.954, "high": 0.955, "low": 0.945, "close": 0.95, "volume": 1118655.4, "close_time": 1761533999999, "quote_volume": 1063979.9776, "trades": 3495, "taker_buy_base": 345128.8, "taker_buy_quote": 328411.7823 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.951, "high": 0.955, "low": 0.943, "close": 0.949, "volume": 941710.9, "close_time": 1761537599999, "quote_volume": 893626.1586, "trades": 3369, "taker_buy_base": 366538.5, "taker_buy_quote": 348216.2305 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.949, "high": 0.955, "low": 0.945, "close": 0.952, "volume": 1296340.4, "close_time": 1761541199999, "quote_volume": 1233562.688, "trades": 3019, "taker_buy_base": 631714.8, "taker_buy_quote": 601278.516 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.952, "high": 0.959, "low": 0.946, "close": 0.947, "volume": 1195213.6, "close_time": 1761544799999, "quote_volume": 1139244.1221, "trades": 3737, "taker_buy_base": 529253.6, "taker_buy_quote": 504804.5926 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.947, "high": 0.954, "low": 0.941, "close": 0.949, "volume": 1894681.8, "close_time": 1761548399999, "quote_volume": 1792667.4383, "trades": 4471, "taker_buy_base": 971881.7, "taker_buy_quote": 920397.4807 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.949, "high": 0.952, "low": 0.934, "close": 0.942, "volume": 1623670.1, "close_time": 1761551999999, "quote_volume": 1532250.8077, "trades": 4684, "taker_buy_base": 882389.2, "taker_buy_quote": 833258.2343 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.942, "high": 0.944, "low": 0.929, "close": 0.932, "volume": 2372754.6, "close_time": 1761555599999, "quote_volume": 2221144.8136, "trades": 5903, "taker_buy_base": 998032.2, "taker_buy_quote": 934533.9916 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.932, "high": 0.932, "low": 0.922, "close": 0.927, "volume": 2285276.8, "close_time": 1761559199999, "quote_volume": 2116429.7909, "trades": 6736, "taker_buy_base": 1018883.9, "taker_buy_quote": 943721.1974 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.927, "high": 0.931, "low": 0.92, "close": 0.921, "volume": 3034759.6, "close_time": 1761562799999, "quote_volume": 2806115.921, "trades": 5196, "taker_buy_base": 1491159.6, "taker_buy_quote": 1379100.5012 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.922, "high": 0.943, "low": 0.921, "close": 0.929, "volume": 2145576.6, "close_time": 1761566399999, "quote_volume": 2000766.5685, "trades": 6154, "taker_buy_base": 1219466.9, "taker_buy_quote": 1137363.6355 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.929, "high": 0.931, "low": 0.92, "close": 0.923, "volume": 1141775.0, "close_time": 1761569999999, "quote_volume": 1056603.4592, "trades": 3681, "taker_buy_base": 400021.1, "taker_buy_quote": 370232.6342 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.923, "high": 0.929, "low": 0.913, "close": 0.922, "volume": 1457864.2, "close_time": 1761573599999, "quote_volume": 1343161.6389, "trades": 6448, "taker_buy_base": 720117.3, "taker_buy_quote": 664148.2131 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.922, "high": 0.923, "low": 0.912, "close": 0.915, "volume": 1778580.6, "close_time": 1761577199999, "quote_volume": 1630054.2116, "trades": 6010, "taker_buy_base": 834519.3, "taker_buy_quote": 765267.6478 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.915, "high": 0.923, "low": 0.915, "close": 0.919, "volume": 1316936.1, "close_time": 1761580799999, "quote_volume": 1211219.5936, "trades": 4664, "taker_buy_base": 672798.8, "taker_buy_quote": 619121.093 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.92, "high": 0.935, "low": 0.92, "close": 0.932, "volume": 1196212.3, "close_time": 1761584399999, "quote_volume": 1109017.0362, "trades": 4798, "taker_buy_base": 553277.2, "taker_buy_quote": 513252.3849 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.932, "high": 0.933, "low": 0.925, "close": 0.931, "volume": 1096405.9, "close_time": 1761587999999, "quote_volume": 1019133.5184, "trades": 4430, "taker_buy_base": 413139.4, "taker_buy_quote": 383958.8454 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.931, "high": 0.935, "low": 0.924, "close": 0.928, "volume": 643435.9, "close_time": 1761591599999, "quote_volume": 598534.1562, "trades": 2867, "taker_buy_base": 299553.9, "taker_buy_quote": 278948.4772 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.928, "high": 0.93, "low": 0.918, "close": 0.919, "volume": 713261.6, "close_time": 1761595199999, "quote_volume": 659413.459, "trades": 3091, "taker_buy_base": 280069.4, "taker_buy_quote": 259076.6958 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.92, "high": 0.92, "low": 0.906, "close": 0.909, "volume": 1756405.8, "close_time": 1761598799999, "quote_volume": 1600854.0124, "trades": 4330, "taker_buy_base": 672747.3, "taker_buy_quote": 613280.1414 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.91, "high": 0.915, "low": 0.906, "close": 0.91, "volume": 886688.4, "close_time": 1761602399999, "quote_volume": 807602.7961, "trades": 2699, "taker_buy_base": 527883.8, "taker_buy_quote": 480780.2571 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.91, "high": 0.914, "low": 0.903, "close": 0.904, "volume": 789279.7, "close_time": 1761605999999, "quote_volume": 717971.438, "trades": 2916, "taker_buy_base": 407276.7, "taker_buy_quote": 370747.8556 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.905, "high": 0.907, "low": 0.897, "close": 0.904, "volume": 1302116.8, "close_time": 1761609599999, "quote_volume": 1174352.155, "trades": 3962, "taker_buy_base": 458007.5, "taker_buy_quote": 413245.1307 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.904, "high": 0.907, "low": 0.897, "close": 0.9, "volume": 514160.3, "close_time": 1761613199999, "quote_volume": 463745.3755, "trades": 3429, "taker_buy_base": 227915.8, "taker_buy_quote": 205631.2822 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.901, "high": 0.907, "low": 0.9, "close": 0.903, "volume": 532933.5, "close_time": 1761616799999, "quote_volume": 481472.8164, "trades": 2790, "taker_buy_base": 257195.6, "taker_buy_quote": 232438.0568 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.903, "high": 0.906, "low": 0.891, "close": 0.897, "volume": 1145331.0, "close_time": 1761620399999, "quote_volume": 1028997.9263, "trades": 4094, "taker_buy_base": 385551.2, "taker_buy_quote": 346432.5144 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.897, "high": 0.901, "low": 0.892, "close": 0.896, "volume": 823228.8, "close_time": 1761623999999, "quote_volume": 736541.2936, "trades": 3707, "taker_buy_base": 331104.9, "taker_buy_quote": 296471.2962 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.896, "high": 0.902, "low": 0.893, "close": 0.899, "volume": 631601.5, "close_time": 1761627599999, "quote_volume": 567395.9369, "trades": 2640, "taker_buy_base": 355211.7, "taker_buy_quote": 319283.3557 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.899, "high": 0.902, "low": 0.889, "close": 0.89, "volume": 870561.4, "close_time": 1761631199999, "quote_volume": 778832.9149, "trades": 3957, "taker_buy_base": 373617.8, "taker_buy_quote": 334681.0152 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.89, "high": 0.906, "low": 0.889, "close": 0.906, "volume": 778756.8, "close_time": 1761634799999, "quote_volume": 696935.3495, "trades": 3461, "taker_buy_base": 369597.0, "taker_buy_quote": 330931.5622 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.906, "high": 0.909, "low": 0.896, "close": 0.897, "volume": 458813.7, "close_time": 1761638399999, "quote_volume": 414337.6856, "trades": 2721, "taker_buy_base": 178682.0, "taker_buy_quote": 161436.533 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.898, "high": 0.902, "low": 0.896, "close": 0.899, "volume": 581589.0, "close_time": 1761641999999, "quote_volume": 522983.9284, "trades": 2076, "taker_buy_base": 321424.1, "taker_buy_quote": 289101.4564 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.9, "high": 0.902, "low": 0.894, "close": 0.898, "volume": 535521.0, "close_time": 1761645599999, "quote_volume": 480885.2297, "trades": 2161, "taker_buy_base": 262184.5, "taker_buy_quote": 235531.4947 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.899, "high": 0.903, "low": 0.895, "close": 0.901, "volume": 726794.5, "close_time": 1761649199999, "quote_volume": 652449.6006, "trades": 2005, "taker_buy_base": 304379.8, "taker_buy_quote": 273427.4865 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.902, "high": 0.911, "low": 0.9, "close": 0.903, "volume": 1376207.1, "close_time": 1761652799999, "quote_volume": 1247421.9699, "trades": 3382, "taker_buy_base": 918432.7, "taker_buy_quote": 832377.4746 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.903, "high": 0.911, "low": 0.897, "close": 0.908, "volume": 1054630.5, "close_time": 1761656399999, "quote_volume": 952380.8998, "trades": 3577, "taker_buy_base": 554424.4, "taker_buy_quote": 501508.5135 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.909, "high": 0.924, "low": 0.908, "close": 0.922, "volume": 1961728.0, "close_time": 1761659999999, "quote_volume": 1801045.8584, "trades": 7469, "taker_buy_base": 1056848.9, "taker_buy_quote": 970447.5103 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.922, "high": 0.925, "low": 0.882, "close": 0.905, "volume": 3561265.9, "close_time": 1761663599999, "quote_volume": 3207491.0042, "trades": 12805, "taker_buy_base": 1677349.0, "taker_buy_quote": 1511807.4286 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.905, "high": 0.912, "low": 0.895, "close": 0.899, "volume": 1154217.2, "close_time": 1761667199999, "quote_volume": 1041983.5384, "trades": 5783, "taker_buy_base": 505878.9, "taker_buy_quote": 456635.2826 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.899, "high": 0.91, "low": 0.895, "close": 0.905, "volume": 921976.9, "close_time": 1761670799999, "quote_volume": 831535.0498, "trades": 5567, "taker_buy_base": 489210.8, "taker_buy_quote": 441420.4946 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.906, "high": 0.909, "low": 0.9, "close": 0.903, "volume": 497387.7, "close_time": 1761674399999, "quote_volume": 449775.0947, "trades": 2861, "taker_buy_base": 199389.4, "taker_buy_quote": 180439.3037 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.904, "high": 0.907, "low": 0.894, "close": 0.897, "volume": 744552.8, "close_time": 1761677999999, "quote_volume": 669511.9459, "trades": 3345, "taker_buy_base": 430148.6, "taker_buy_quote": 386932.4758 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.897, "high": 0.899, "low": 0.874, "close": 0.879, "volume": 2041338.8, "close_time": 1761681599999, "quote_volume": 1805193.4957, "trades": 7832, "taker_buy_base": 822625.4, "taker_buy_quote": 727502.2194 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.878, "high": 0.879, "low": 0.859, "close": 0.866, "volume": 6343951.5, "close_time": 1761685199999, "quote_volume": 5502082.3047, "trades": 16475, "taker_buy_base": 2494043.8, "taker_buy_quote": 2163686.7841 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.865, "high": 0.87, "low": 0.853, "close": 0.864, "volume": 1770486.1, "close_time": 1761688799999, "quote_volume": 1523870.5539, "trades": 6084, "taker_buy_base": 878635.3, "taker_buy_quote": 756051.9876 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.863, "high": 0.875, "low": 0.861, "close": 0.872, "volume": 1024860.4, "close_time": 1761692399999, "quote_volume": 889887.6264, "trades": 3561, "taker_buy_base": 707803.8, "taker_buy_quote": 614740.3152 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.872, "high": 0.873, "low": 0.867, "close": 0.87, "volume": 695547.0, "close_time": 1761695999999, "quote_volume": 605184.9922, "trades": 2117, "taker_buy_base": 398219.8, "taker_buy_quote": 346506.7779 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.87, "high": 0.872, "low": 0.863, "close": 0.865, "volume": 719184.0, "close_time": 1761699599999, "quote_volume": 623935.6818, "trades": 2490, "taker_buy_base": 354522.4, "taker_buy_quote": 307750.5814 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.865, "high": 0.873, "low": 0.863, "close": 0.868, "volume": 904593.8, "close_time": 1761703199999, "quote_volume": 783770.6277, "trades": 3149, "taker_buy_base": 480358.5, "taker_buy_quote": 416585.8346 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.869, "high": 0.869, "low": 0.865, "close": 0.867, "volume": 448398.6, "close_time": 1761706799999, "quote_volume": 388934.845, "trades": 1976, "taker_buy_base": 221036.0, "taker_buy_quote": 191765.702 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.868, "high": 0.868, "low": 0.863, "close": 0.865, "volume": 429950.4, "close_time": 1761710399999, "quote_volume": 372020.3676, "trades": 2073, "taker_buy_base": 171744.9, "taker_buy_quote": 148646.5585 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.865, "high": 0.87, "low": 0.864, "close": 0.865, "volume": 428394.0, "close_time": 1761713999999, "quote_volume": 371198.6783, "trades": 2219, "taker_buy_base": 263548.2, "taker_buy_quote": 228380.8799 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.866, "high": 0.871, "low": 0.864, "close": 0.869, "volume": 1106186.5, "close_time": 1761717599999, "quote_volume": 959636.7324, "trades": 3247, "taker_buy_base": 620028.9, "taker_buy_quote": 538188.6151 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.868, "high": 0.871, "low": 0.866, "close": 0.869, "volume": 385481.6, "close_time": 1761721199999, "quote_volume": 334817.8596, "trades": 1591, "taker_buy_base": 197907.5, "taker_buy_quote": 171967.9959 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.87, "high": 0.879, "low": 0.868, "close": 0.878, "volume": 744848.7, "close_time": 1761724799999, "quote_volume": 649737.4891, "trades": 2318, "taker_buy_base": 517250.1, "taker_buy_quote": 451388.9833 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.878, "high": 0.878, "low": 0.865, "close": 0.867, "volume": 627960.1, "close_time": 1761728399999, "quote_volume": 546711.9589, "trades": 2258, "taker_buy_base": 220418.0, "taker_buy_quote": 191815.2046 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.867, "high": 0.875, "low": 0.865, "close": 0.874, "volume": 433125.1, "close_time": 1761731999999, "quote_volume": 377243.8156, "trades": 1805, "taker_buy_base": 212240.0, "taker_buy_quote": 184936.3918 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.873, "high": 0.88, "low": 0.87, "close": 0.876, "volume": 1387614.3, "close_time": 1761735599999, "quote_volume": 1212731.5488, "trades": 3892, "taker_buy_base": 585484.5, "taker_buy_quote": 511920.8542 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.875, "high": 0.883, "low": 0.875, "close": 0.88, "volume": 470527.4, "close_time": 1761739199999, "quote_volume": 414368.553, "trades": 2227, "taker_buy_base": 223336.7, "taker_buy_quote": 196754.8701 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.88, "high": 0.884, "low": 0.878, "close": 0.882, "volume": 495560.2, "close_time": 1761742799999, "quote_volume": 436414.9716, "trades": 2065, "taker_buy_base": 219790.4, "taker_buy_quote": 193758.8469 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.883, "high": 0.894, "low": 0.882, "close": 0.885, "volume": 1343975.0, "close_time": 1761746399999, "quote_volume": 1192011.7305, "trades": 6078, "taker_buy_base": 632745.3, "taker_buy_quote": 561750.3493 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.884, "high": 0.886, "low": 0.874, "close": 0.881, "volume": 1228170.2, "close_time": 1761749999999, "quote_volume": 1080063.6709, "trades": 6155, "taker_buy_base": 507802.1, "taker_buy_quote": 446703.6685 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.881, "high": 0.884, "low": 0.859, "close": 0.865, "volume": 2487836.5, "close_time": 1761753599999, "quote_volume": 2163182.5821, "trades": 7258, "taker_buy_base": 1174082.5, "taker_buy_quote": 1019199.0871 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.864, "high": 0.875, "low": 0.858, "close": 0.868, "volume": 775944.7, "close_time": 1761757199999, "quote_volume": 673269.2245, "trades": 4571, "taker_buy_base": 375875.0, "taker_buy_quote": 326182.6101 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.867, "high": 0.896, "low": 0.866, "close": 0.896, "volume": 2023524.6, "close_time": 1761760799999, "quote_volume": 1780749.6137, "trades": 5823, "taker_buy_base": 1141673.7, "taker_buy_quote": 1006536.2156 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.896, "high": 0.897, "low": 0.838, "close": 0.876, "volume": 11036483.3, "close_time": 1761764399999, "quote_volume": 9552604.8877, "trades": 38443, "taker_buy_base": 5143549.9, "taker_buy_quote": 4448218.1988 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.877, "high": 0.892, "low": 0.869, "close": 0.881, "volume": 1729152.0, "close_time": 1761767999999, "quote_volume": 1521572.3076, "trades": 9782, "taker_buy_base": 737235.5, "taker_buy_quote": 649005.6345 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.882, "high": 0.895, "low": 0.873, "close": 0.889, "volume": 1709680.9, "close_time": 1761771599999, "quote_volume": 1513786.8584, "trades": 7368, "taker_buy_base": 806022.6, "taker_buy_quote": 714162.4128 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.89, "high": 0.892, "low": 0.881, "close": 0.885, "volume": 799494.0, "close_time": 1761775199999, "quote_volume": 708446.8014, "trades": 3124, "taker_buy_base": 425311.2, "taker_buy_quote": 377090.5154 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.885, "high": 0.886, "low": 0.875, "close": 0.876, "volume": 590246.9, "close_time": 1761778799999, "quote_volume": 518905.7481, "trades": 2696, "taker_buy_base": 300427.9, "taker_buy_quote": 264081.273 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.876, "high": 0.878, "low": 0.857, "close": 0.86, "volume": 1884969.2, "close_time": 1761782399999, "quote_volume": 1637303.284, "trades": 6475, "taker_buy_base": 889381.5, "taker_buy_quote": 772945.5665 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.86, "high": 0.87, "low": 0.851, "close": 0.867, "volume": 1091488.7, "close_time": 1761785999999, "quote_volume": 940541.008, "trades": 4463, "taker_buy_base": 647466.2, "taker_buy_quote": 558077.9619 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.867, "high": 0.868, "low": 0.859, "close": 0.864, "volume": 404371.1, "close_time": 1761789599999, "quote_volume": 349267.3027, "trades": 3197, "taker_buy_base": 188324.4, "taker_buy_quote": 162637.7935 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.863, "high": 0.872, "low": 0.862, "close": 0.866, "volume": 617455.2, "close_time": 1761793199999, "quote_volume": 535765.6576, "trades": 2859, "taker_buy_base": 234956.9, "taker_buy_quote": 203858.73 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.867, "high": 0.868, "low": 0.861, "close": 0.864, "volume": 593876.9, "close_time": 1761796799999, "quote_volume": 512994.319, "trades": 2837, "taker_buy_base": 349906.8, "taker_buy_quote": 302263.7325 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.864, "high": 0.864, "low": 0.826, "close": 0.835, "volume": 4888337.9, "close_time": 1761800399999, "quote_volume": 4112377.8068, "trades": 17177, "taker_buy_base": 2306695.2, "taker_buy_quote": 1941114.3956 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.836, "high": 0.853, "low": 0.831, "close": 0.849, "volume": 1415223.9, "close_time": 1761803999999, "quote_volume": 1190179.4764, "trades": 5849, "taker_buy_base": 810898.2, "taker_buy_quote": 681465.688 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.85, "high": 0.852, "low": 0.842, "close": 0.847, "volume": 702193.1, "close_time": 1761807599999, "quote_volume": 594782.2859, "trades": 3441, "taker_buy_base": 371187.1, "taker_buy_quote": 314587.6755 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.847, "high": 0.859, "low": 0.845, "close": 0.856, "volume": 790117.5, "close_time": 1761811199999, "quote_volume": 674641.5401, "trades": 2973, "taker_buy_base": 511684.4, "taker_buy_quote": 436947.1643 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.855, "high": 0.855, "low": 0.843, "close": 0.846, "volume": 748401.0, "close_time": 1761814799999, "quote_volume": 635034.0645, "trades": 2491, "taker_buy_base": 307236.3, "taker_buy_quote": 261124.7441 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.846, "high": 0.848, "low": 0.836, "close": 0.838, "volume": 637760.0, "close_time": 1761818399999, "quote_volume": 536142.7428, "trades": 2997, "taker_buy_base": 322129.6, "taker_buy_quote": 270974.5955 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.837, "high": 0.84, "low": 0.832, "close": 0.835, "volume": 1716696.8, "close_time": 1761821999999, "quote_volume": 1437265.0176, "trades": 4511, "taker_buy_base": 652487.2, "taker_buy_quote": 546479.4173 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.835, "high": 0.838, "low": 0.83, "close": 0.831, "volume": 815216.8, "close_time": 1761825599999, "quote_volume": 679955.0397, "trades": 3575, "taker_buy_base": 315376.1, "taker_buy_quote": 263173.8668 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.831, "high": 0.833, "low": 0.8, "close": 0.816, "volume": 7003716.2, "close_time": 1761829199999, "quote_volume": 5695927.8062, "trades": 13417, "taker_buy_base": 2680141.2, "taker_buy_quote": 2180412.2074 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.816, "high": 0.819, "low": 0.794, "close": 0.8, "volume": 3402752.1, "close_time": 1761832799999, "quote_volume": 2739435.1224, "trades": 9903, "taker_buy_base": 1253002.3, "taker_buy_quote": 1009236.3915 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.801, "high": 0.807, "low": 0.797, "close": 0.801, "volume": 1721004.2, "close_time": 1761836399999, "quote_volume": 1379405.1888, "trades": 6792, "taker_buy_base": 764933.1, "taker_buy_quote": 613373.1751 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.801, "high": 0.804, "low": 0.788, "close": 0.791, "volume": 2668652.3, "close_time": 1761839999999, "quote_volume": 2123663.5755, "trades": 7560, "taker_buy_base": 994711.0, "taker_buy_quote": 791285.4239 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.791, "high": 0.797, "low": 0.786, "close": 0.79, "volume": 1654773.6, "close_time": 1761843599999, "quote_volume": 1310381.5146, "trades": 5297, "taker_buy_base": 856611.0, "taker_buy_quote": 678713.5371 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.79, "high": 0.79, "low": 0.769, "close": 0.783, "volume": 3059750.7, "close_time": 1761847199999, "quote_volume": 2380683.9041, "trades": 8032, "taker_buy_base": 1221999.9, "taker_buy_quote": 951417.1133 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.783, "high": 0.783, "low": 0.771, "close": 0.774, "volume": 819678.2, "close_time": 1761850799999, "quote_volume": 636836.2739, "trades": 3595, "taker_buy_base": 310228.6, "taker_buy_quote": 241110.9002 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.774, "high": 0.777, "low": 0.767, "close": 0.77, "volume": 1349617.4, "close_time": 1761854399999, "quote_volume": 1042772.4708, "trades": 5589, "taker_buy_base": 627177.1, "taker_buy_quote": 484800.8425 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.77, "high": 0.782, "low": 0.767, "close": 0.781, "volume": 1547927.0, "close_time": 1761857999999, "quote_volume": 1201244.7359, "trades": 6050, "taker_buy_base": 768907.7, "taker_buy_quote": 596945.3007 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.781, "high": 0.788, "low": 0.779, "close": 0.785, "volume": 1024773.6, "close_time": 1761861599999, "quote_volume": 803051.7664, "trades": 3586, "taker_buy_base": 568131.0, "taker_buy_quote": 445545.4446 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.785, "high": 0.79, "low": 0.784, "close": 0.79, "volume": 932309.4, "close_time": 1761865199999, "quote_volume": 733694.8663, "trades": 3344, "taker_buy_base": 488353.5, "taker_buy_quote": 384442.3455 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.789, "high": 0.8, "low": 0.788, "close": 0.798, "volume": 1749161.9, "close_time": 1761868799999, "quote_volume": 1390068.3426, "trades": 3975, "taker_buy_base": 923221.7, "taker_buy_quote": 734063.091 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.798, "high": 0.807, "low": 0.795, "close": 0.804, "volume": 1368402.6, "close_time": 1761872399999, "quote_volume": 1096693.0411, "trades": 4144, "taker_buy_base": 700611.1, "taker_buy_quote": 561810.6428 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.805, "high": 0.814, "low": 0.802, "close": 0.812, "volume": 1340198.4, "close_time": 1761875999999, "quote_volume": 1083524.0426, "trades": 4446, "taker_buy_base": 762639.6, "taker_buy_quote": 616688.6144 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.813, "high": 0.813, "low": 0.803, "close": 0.808, "volume": 1025587.4, "close_time": 1761879599999, "quote_volume": 828348.0087, "trades": 3152, "taker_buy_base": 484291.1, "taker_buy_quote": 391275.9462 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.808, "high": 0.815, "low": 0.805, "close": 0.809, "volume": 764211.0, "close_time": 1761883199999, "quote_volume": 619122.4411, "trades": 3888, "taker_buy_base": 389159.6, "taker_buy_quote": 315265.1436 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.809, "high": 0.818, "low": 0.808, "close": 0.816, "volume": 1555595.6, "close_time": 1761886799999, "quote_volume": 1265363.5948, "trades": 4341, "taker_buy_base": 1035664.2, "taker_buy_quote": 842717.808 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.817, "high": 0.817, "low": 0.809, "close": 0.81, "volume": 791564.1, "close_time": 1761890399999, "quote_volume": 642545.8933, "trades": 1972, "taker_buy_base": 318919.5, "taker_buy_quote": 258820.1847 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.809, "high": 0.811, "low": 0.802, "close": 0.803, "volume": 695596.2, "close_time": 1761893999999, "quote_volume": 560872.9985, "trades": 3533, "taker_buy_base": 246204.8, "taker_buy_quote": 198535.7597 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.804, "high": 0.806, "low": 0.796, "close": 0.797, "volume": 787330.2, "close_time": 1761897599999, "quote_volume": 631031.995, "trades": 2691, "taker_buy_base": 377583.4, "taker_buy_quote": 302671.1295 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.798, "high": 0.803, "low": 0.794, "close": 0.802, "volume": 1088962.2, "close_time": 1761901199999, "quote_volume": 869517.6202, "trades": 2726, "taker_buy_base": 437117.7, "taker_buy_quote": 349628.3759 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.802, "high": 0.805, "low": 0.798, "close": 0.801, "volume": 768991.2, "close_time": 1761904799999, "quote_volume": 616135.1065, "trades": 2336, "taker_buy_base": 323183.1, "taker_buy_quote": 259129.566 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.802, "high": 0.804, "low": 0.798, "close": 0.799, "volume": 758912.4, "close_time": 1761908399999, "quote_volume": 608055.1373, "trades": 2217, "taker_buy_base": 309357.9, "taker_buy_quote": 247995.9303 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.799, "high": 0.81, "low": 0.796, "close": 0.81, "volume": 935656.5, "close_time": 1761911999999, "quote_volume": 750517.5881, "trades": 2854, "taker_buy_base": 587837.1, "taker_buy_quote": 471698.9856 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.809, "high": 0.814, "low": 0.799, "close": 0.8, "volume": 1276108.4, "close_time": 1761915599999, "quote_volume": 1030457.8681, "trades": 4091, "taker_buy_base": 462598.2, "taker_buy_quote": 374017.4065 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.8, "high": 0.808, "low": 0.797, "close": 0.807, "volume": 1286962.9, "close_time": 1761919199999, "quote_volume": 1032669.2302, "trades": 4188, "taker_buy_base": 730334.3, "taker_buy_quote": 586250.8591 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.808, "high": 0.813, "low": 0.801, "close": 0.811, "volume": 1663091.9, "close_time": 1761922799999, "quote_volume": 1341554.6807, "trades": 5230, "taker_buy_base": 947028.4, "taker_buy_quote": 764143.1932 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.811, "high": 0.815, "low": 0.803, "close": 0.806, "volume": 1388203.3, "close_time": 1761926399999, "quote_volume": 1122134.8912, "trades": 4365, "taker_buy_base": 798400.3, "taker_buy_quote": 645080.8989 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.805, "high": 0.807, "low": 0.786, "close": 0.788, "volume": 1664437.4, "close_time": 1761929999999, "quote_volume": 1325199.5892, "trades": 5219, "taker_buy_base": 612721.7, "taker_buy_quote": 487984.8037 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.788, "high": 0.795, "low": 0.78, "close": 0.789, "volume": 1389243.6, "close_time": 1761933599999, "quote_volume": 1094401.0363, "trades": 5550, "taker_buy_base": 572709.1, "taker_buy_quote": 451154.2724 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.789, "high": 0.801, "low": 0.788, "close": 0.795, "volume": 1640544.8, "close_time": 1761937199999, "quote_volume": 1303663.9308, "trades": 5677, "taker_buy_base": 1042783.8, "taker_buy_quote": 829144.2413 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.795, "high": 0.811, "low": 0.79, "close": 0.807, "volume": 1487623.1, "close_time": 1761940799999, "quote_volume": 1196133.6397, "trades": 4637, "taker_buy_base": 915465.3, "taker_buy_quote": 736706.6221 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.807, "high": 0.809, "low": 0.799, "close": 0.8, "volume": 725707.5, "close_time": 1761944399999, "quote_volume": 584213.2121, "trades": 2618, "taker_buy_base": 277426.9, "taker_buy_quote": 223390.8572 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.799, "high": 0.802, "low": 0.795, "close": 0.797, "volume": 518262.1, "close_time": 1761947999999, "quote_volume": 414281.9331, "trades": 1909, "taker_buy_base": 230983.3, "taker_buy_quote": 184659.79 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.797, "high": 0.8, "low": 0.796, "close": 0.797, "volume": 791319.5, "close_time": 1761951599999, "quote_volume": 632255.2854, "trades": 1629, "taker_buy_base": 491892.5, "taker_buy_quote": 393190.4726 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.797, "high": 0.802, "low": 0.796, "close": 0.799, "volume": 241097.8, "close_time": 1761955199999, "quote_volume": 192732.8003, "trades": 1077, "taker_buy_base": 143790.9, "taker_buy_quote": 114953.4361 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.799, "high": 0.8, "low": 0.792, "close": 0.8, "volume": 524285.9, "close_time": 1761958799999, "quote_volume": 417360.793, "trades": 1765, "taker_buy_base": 234965.3, "taker_buy_quote": 187155.9052 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.799, "high": 0.804, "low": 0.797, "close": 0.797, "volume": 640954.1, "close_time": 1761962399999, "quote_volume": 513227.131, "trades": 2186, "taker_buy_base": 273308.7, "taker_buy_quote": 218920.7621 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.797, "high": 0.807, "low": 0.792, "close": 0.805, "volume": 664278.7, "close_time": 1761965999999, "quote_volume": 531064.0131, "trades": 2140, "taker_buy_base": 292187.3, "taker_buy_quote": 233439.2589 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.806, "high": 0.815, "low": 0.805, "close": 0.812, "volume": 984864.5, "close_time": 1761969599999, "quote_volume": 797193.9611, "trades": 2895, "taker_buy_base": 535118.7, "taker_buy_quote": 433089.4794 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.812, "high": 0.815, "low": 0.808, "close": 0.81, "volume": 660676.7, "close_time": 1761973199999, "quote_volume": 536042.8456, "trades": 2029, "taker_buy_base": 236833.4, "taker_buy_quote": 192134.083 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.81, "high": 0.813, "low": 0.807, "close": 0.809, "volume": 560923.8, "close_time": 1761976799999, "quote_volume": 454387.0764, "trades": 1992, "taker_buy_base": 296784.3, "taker_buy_quote": 240500.4011 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.81, "high": 0.816, "low": 0.807, "close": 0.815, "volume": 730403.5, "close_time": 1761980399999, "quote_volume": 592083.0354, "trades": 2573, "taker_buy_base": 300837.9, "taker_buy_quote": 244023.9149 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.816, "high": 0.87, "low": 0.814, "close": 0.869, "volume": 7887107.9, "close_time": 1761983999999, "quote_volume": 6645203.662, "trades": 19155, "taker_buy_base": 4875469.4, "taker_buy_quote": 4101469.9982 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.869, "high": 0.898, "low": 0.861, "close": 0.863, "volume": 14339974.9, "close_time": 1761987599999, "quote_volume": 12671132.729, "trades": 37990, "taker_buy_base": 7247689.1, "taker_buy_quote": 6406391.4292 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.864, "high": 0.864, "low": 0.848, "close": 0.859, "volume": 3707865.3, "close_time": 1761991199999, "quote_volume": 3170548.2376, "trades": 10063, "taker_buy_base": 1524007.8, "taker_buy_quote": 1304405.6802 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.858, "high": 0.874, "low": 0.847, "close": 0.866, "volume": 3104284.4, "close_time": 1761994799999, "quote_volume": 2674156.2603, "trades": 8545, "taker_buy_base": 1619052.7, "taker_buy_quote": 1396399.7611 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.866, "high": 0.872, "low": 0.86, "close": 0.866, "volume": 1740107.3, "close_time": 1761998399999, "quote_volume": 1507819.6563, "trades": 6621, "taker_buy_base": 916388.8, "taker_buy_quote": 794467.2507 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.867, "high": 0.889, "low": 0.867, "close": 0.878, "volume": 2745862.5, "close_time": 1762001999999, "quote_volume": 2413681.0051, "trades": 7980, "taker_buy_base": 1520774.3, "taker_buy_quote": 1336939.9924 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.879, "high": 0.883, "low": 0.866, "close": 0.871, "volume": 1976536.0, "close_time": 1762005599999, "quote_volume": 1729243.6005, "trades": 6814, "taker_buy_base": 747650.9, "taker_buy_quote": 654432.4526 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.872, "high": 0.875, "low": 0.854, "close": 0.858, "volume": 2284978.9, "close_time": 1762009199999, "quote_volume": 1967554.744, "trades": 7244, "taker_buy_base": 1043189.9, "taker_buy_quote": 898932.8813 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.858, "high": 0.879, "low": 0.856, "close": 0.878, "volume": 2576318.2, "close_time": 1762012799999, "quote_volume": 2238192.689, "trades": 7030, "taker_buy_base": 1619380.1, "taker_buy_quote": 1406964.2915 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.878, "high": 0.884, "low": 0.874, "close": 0.877, "volume": 2272607.1, "close_time": 1762016399999, "quote_volume": 1996832.4022, "trades": 6733, "taker_buy_base": 1251119.4, "taker_buy_quote": 1099690.1408 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.877, "high": 0.88, "low": 0.873, "close": 0.876, "volume": 1192120.5, "close_time": 1762019999999, "quote_volume": 1044317.8186, "trades": 4181, "taker_buy_base": 499473.6, "taker_buy_quote": 437804.1802 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.876, "high": 0.885, "low": 0.875, "close": 0.881, "volume": 1240916.4, "close_time": 1762023599999, "quote_volume": 1092935.6534, "trades": 4345, "taker_buy_base": 632403.8, "taker_buy_quote": 557177.4431 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.882, "high": 0.882, "low": 0.874, "close": 0.88, "volume": 461041.9, "close_time": 1762027199999, "quote_volume": 404824.3199, "trades": 2288, "taker_buy_base": 225541.7, "taker_buy_quote": 198095.1408 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.881, "high": 0.883, "low": 0.877, "close": 0.878, "volume": 785330.1, "close_time": 1762030799999, "quote_volume": 691481.0405, "trades": 2862, "taker_buy_base": 324519.1, "taker_buy_quote": 285774.8953 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.878, "high": 0.885, "low": 0.868, "close": 0.869, "volume": 1147581.5, "close_time": 1762034399999, "quote_volume": 1008320.9542, "trades": 4035, "taker_buy_base": 536246.2, "taker_buy_quote": 471534.1327 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.87, "high": 0.874, "low": 0.868, "close": 0.869, "volume": 534589.7, "close_time": 1762037999999, "quote_volume": 465196.8727, "trades": 2348, "taker_buy_base": 222776.4, "taker_buy_quote": 193889.7823 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.87, "high": 0.874, "low": 0.867, "close": 0.872, "volume": 851969.8, "close_time": 1762041599999, "quote_volume": 740134.055, "trades": 2402, "taker_buy_base": 262864.5, "taker_buy_quote": 228581.2256 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.873, "high": 0.874, "low": 0.859, "close": 0.861, "volume": 2143634.6, "close_time": 1762045199999, "quote_volume": 1856482.8661, "trades": 3693, "taker_buy_base": 616072.3, "taker_buy_quote": 533361.4791 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.861, "high": 0.861, "low": 0.848, "close": 0.85, "volume": 1626361.7, "close_time": 1762048799999, "quote_volume": 1390948.3147, "trades": 3159, "taker_buy_base": 579438.1, "taker_buy_quote": 495428.8608 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.85, "high": 0.857, "low": 0.848, "close": 0.851, "volume": 819534.7, "close_time": 1762052399999, "quote_volume": 698178.5813, "trades": 2239, "taker_buy_base": 403867.0, "taker_buy_quote": 344142.2256 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.852, "high": 0.854, "low": 0.847, "close": 0.852, "volume": 797674.3, "close_time": 1762055999999, "quote_volume": 678423.0152, "trades": 2107, "taker_buy_base": 399415.1, "taker_buy_quote": 339775.4895 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.851, "high": 0.864, "low": 0.85, "close": 0.864, "volume": 1039342.2, "close_time": 1762059599999, "quote_volume": 891725.7696, "trades": 3140, "taker_buy_base": 650884.1, "taker_buy_quote": 558905.2834 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.863, "high": 0.865, "low": 0.854, "close": 0.865, "volume": 834346.9, "close_time": 1762063199999, "quote_volume": 717764.8899, "trades": 2948, "taker_buy_base": 379312.4, "taker_buy_quote": 326282.326 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.864, "high": 0.864, "low": 0.858, "close": 0.862, "volume": 628289.0, "close_time": 1762066799999, "quote_volume": 541297.3065, "trades": 2236, "taker_buy_base": 343818.3, "taker_buy_quote": 296297.1802 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.862, "high": 0.865, "low": 0.858, "close": 0.86, "volume": 762917.1, "close_time": 1762070399999, "quote_volume": 656697.7945, "trades": 2418, "taker_buy_base": 358062.7, "taker_buy_quote": 308352.0321 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.861, "high": 0.862, "low": 0.852, "close": 0.855, "volume": 735165.6, "close_time": 1762073999999, "quote_volume": 629665.842, "trades": 2300, "taker_buy_base": 362819.2, "taker_buy_quote": 310772.9146 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.855, "high": 0.861, "low": 0.851, "close": 0.853, "volume": 1254420.0, "close_time": 1762077599999, "quote_volume": 1073202.4155, "trades": 3221, "taker_buy_base": 500496.9, "taker_buy_quote": 428329.4613 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.853, "high": 0.854, "low": 0.841, "close": 0.847, "volume": 1787401.6, "close_time": 1762081199999, "quote_volume": 1515435.3726, "trades": 4028, "taker_buy_base": 589728.2, "taker_buy_quote": 499863.1405 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.846, "high": 0.857, "low": 0.845, "close": 0.856, "volume": 887487.1, "close_time": 1762084799999, "quote_volume": 755468.977, "trades": 2808, "taker_buy_base": 571407.8, "taker_buy_quote": 486579.8815 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.856, "high": 0.857, "low": 0.847, "close": 0.848, "volume": 592633.5, "close_time": 1762088399999, "quote_volume": 505066.1561, "trades": 2251, "taker_buy_base": 202356.8, "taker_buy_quote": 172446.0634 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.848, "high": 0.849, "low": 0.838, "close": 0.842, "volume": 1142414.2, "close_time": 1762091999999, "quote_volume": 961439.0207, "trades": 3119, "taker_buy_base": 471369.5, "taker_buy_quote": 397288.4424 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.843, "high": 0.845, "low": 0.824, "close": 0.83, "volume": 1975395.8, "close_time": 1762095599999, "quote_volume": 1646227.1591, "trades": 5722, "taker_buy_base": 714563.7, "taker_buy_quote": 595742.3925 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.83, "high": 0.839, "low": 0.825, "close": 0.831, "volume": 1059446.9, "close_time": 1762099199999, "quote_volume": 882533.5695, "trades": 3681, "taker_buy_base": 469891.6, "taker_buy_quote": 391488.3296 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.83, "high": 0.836, "low": 0.822, "close": 0.835, "volume": 969216.5, "close_time": 1762102799999, "quote_volume": 804275.9236, "trades": 4400, "taker_buy_base": 506908.1, "taker_buy_quote": 421104.905 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.835, "high": 0.837, "low": 0.828, "close": 0.833, "volume": 967472.5, "close_time": 1762106399999, "quote_volume": 806621.4625, "trades": 2663, "taker_buy_base": 629182.8, "taker_buy_quote": 524819.5898 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.833, "high": 0.835, "low": 0.827, "close": 0.828, "volume": 838283.4, "close_time": 1762109999999, "quote_volume": 695953.3016, "trades": 1991, "taker_buy_base": 222483.8, "taker_buy_quote": 185050.7601 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.828, "high": 0.829, "low": 0.821, "close": 0.829, "volume": 1144455.0, "close_time": 1762113599999, "quote_volume": 944608.4517, "trades": 2552, "taker_buy_base": 703594.3, "taker_buy_quote": 580943.4138 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.829, "high": 0.835, "low": 0.826, "close": 0.833, "volume": 409708.8, "close_time": 1762117199999, "quote_volume": 340548.4786, "trades": 1694, "taker_buy_base": 282972.9, "taker_buy_quote": 235380.4768 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.833, "high": 0.838, "low": 0.831, "close": 0.835, "volume": 266615.6, "close_time": 1762120799999, "quote_volume": 222661.9843, "trades": 1678, "taker_buy_base": 143220.8, "taker_buy_quote": 119689.4371 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.836, "high": 0.839, "low": 0.831, "close": 0.834, "volume": 583678.0, "close_time": 1762124399999, "quote_volume": 487577.6859, "trades": 1939, "taker_buy_base": 334170.8, "taker_buy_quote": 279201.1508 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.835, "high": 0.846, "low": 0.835, "close": 0.842, "volume": 972668.3, "close_time": 1762127999999, "quote_volume": 818079.8109, "trades": 2946, "taker_buy_base": 514192.3, "taker_buy_quote": 432399.4191 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.842, "high": 0.845, "low": 0.828, "close": 0.828, "volume": 998598.7, "close_time": 1762131599999, "quote_volume": 837860.5471, "trades": 2925, "taker_buy_base": 408086.4, "taker_buy_quote": 342896.1053 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.828, "high": 0.83, "low": 0.819, "close": 0.822, "volume": 852558.0, "close_time": 1762135199999, "quote_volume": 702259.9641, "trades": 4104, "taker_buy_base": 299794.5, "taker_buy_quote": 247126.2083 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.822, "high": 0.823, "low": 0.811, "close": 0.816, "volume": 2097309.0, "close_time": 1762138799999, "quote_volume": 1710061.3325, "trades": 6123, "taker_buy_base": 762359.4, "taker_buy_quote": 621693.28 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.816, "high": 0.818, "low": 0.786, "close": 0.789, "volume": 3183899.7, "close_time": 1762142399999, "quote_volume": 2547442.8856, "trades": 9700, "taker_buy_base": 1175482.1, "taker_buy_quote": 939838.537 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.788, "high": 0.795, "low": 0.781, "close": 0.794, "volume": 1902771.7, "close_time": 1762145999999, "quote_volume": 1497132.1996, "trades": 6591, "taker_buy_base": 946434.4, "taker_buy_quote": 744985.9488 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.793, "high": 0.803, "low": 0.789, "close": 0.791, "volume": 1457124.5, "close_time": 1762149599999, "quote_volume": 1161261.465, "trades": 4476, "taker_buy_base": 697081.7, "taker_buy_quote": 556213.7494 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.791, "high": 0.793, "low": 0.778, "close": 0.789, "volume": 1699768.5, "close_time": 1762153199999, "quote_volume": 1338615.3753, "trades": 5757, "taker_buy_base": 757754.0, "taker_buy_quote": 597100.8618 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.788, "high": 0.794, "low": 0.783, "close": 0.787, "volume": 1460998.1, "close_time": 1762156799999, "quote_volume": 1151342.43, "trades": 4546, "taker_buy_base": 909938.1, "taker_buy_quote": 717221.7935 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.787, "high": 0.793, "low": 0.781, "close": 0.789, "volume": 1708436.3, "close_time": 1762160399999, "quote_volume": 1344392.6652, "trades": 4284, "taker_buy_base": 969229.1, "taker_buy_quote": 763559.174 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.789, "high": 0.799, "low": 0.78, "close": 0.781, "volume": 1698988.8, "close_time": 1762163999999, "quote_volume": 1347157.3186, "trades": 4911, "taker_buy_base": 886852.7, "taker_buy_quote": 703950.4759 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.782, "high": 0.787, "low": 0.776, "close": 0.779, "volume": 1244274.4, "close_time": 1762167599999, "quote_volume": 971779.7187, "trades": 4075, "taker_buy_base": 534674.5, "taker_buy_quote": 417960.6249 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.779, "high": 0.794, "low": 0.779, "close": 0.785, "volume": 1599136.5, "close_time": 1762171199999, "quote_volume": 1261017.369, "trades": 4598, "taker_buy_base": 1032261.3, "taker_buy_quote": 814527.4444 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.786, "high": 0.792, "low": 0.783, "close": 0.783, "volume": 1002917.4, "close_time": 1762174799999, "quote_volume": 789759.0476, "trades": 3677, "taker_buy_base": 554054.0, "taker_buy_quote": 436451.5074 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.783, "high": 0.79, "low": 0.779, "close": 0.784, "volume": 1335214.5, "close_time": 1762178399999, "quote_volume": 1046093.9109, "trades": 4410, "taker_buy_base": 804014.5, "taker_buy_quote": 629653.1049 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.784, "high": 0.793, "low": 0.782, "close": 0.79, "volume": 1253455.8, "close_time": 1762181999999, "quote_volume": 985886.0808, "trades": 4881, "taker_buy_base": 616159.4, "taker_buy_quote": 485031.6182 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.79, "high": 0.792, "low": 0.702, "close": 0.733, "volume": 19419627.0, "close_time": 1762185599999, "quote_volume": 14418479.4024, "trades": 36604, "taker_buy_base": 9445999.5, "taker_buy_quote": 7008079.1578 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.733, "high": 0.743, "low": 0.721, "close": 0.739, "volume": 7951246.1, "close_time": 1762189199999, "quote_volume": 5807932.6643, "trades": 14272, "taker_buy_base": 4312681.2, "taker_buy_quote": 3148664.4639 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.738, "high": 0.756, "low": 0.736, "close": 0.751, "volume": 2864784.8, "close_time": 1762192799999, "quote_volume": 2135369.9767, "trades": 8201, "taker_buy_base": 1530063.0, "taker_buy_quote": 1141711.0215 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.751, "high": 0.751, "low": 0.736, "close": 0.737, "volume": 1536658.9, "close_time": 1762196399999, "quote_volume": 1144079.2442, "trades": 4336, "taker_buy_base": 742862.8, "taker_buy_quote": 553257.5355 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.737, "high": 0.741, "low": 0.727, "close": 0.727, "volume": 1587849.1, "close_time": 1762199999999, "quote_volume": 1163646.6504, "trades": 4829, "taker_buy_base": 736944.8, "taker_buy_quote": 540343.608 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.728, "high": 0.729, "low": 0.713, "close": 0.717, "volume": 3240566.2, "close_time": 1762203599999, "quote_volume": 2338639.9401, "trades": 6957, "taker_buy_base": 1203475.3, "taker_buy_quote": 868847.7172 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.717, "high": 0.731, "low": 0.713, "close": 0.729, "volume": 2268751.1, "close_time": 1762207199999, "quote_volume": 1642454.823, "trades": 7567, "taker_buy_base": 1232202.1, "taker_buy_quote": 892728.2416 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.729, "high": 0.734, "low": 0.721, "close": 0.729, "volume": 2181385.6, "close_time": 1762210799999, "quote_volume": 1587856.7408, "trades": 5130, "taker_buy_base": 960922.3, "taker_buy_quote": 699656.3737 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.729, "high": 0.733, "low": 0.722, "close": 0.727, "volume": 2879480.7, "close_time": 1762214399999, "quote_volume": 2095948.1716, "trades": 7334, "taker_buy_base": 1031122.3, "taker_buy_quote": 750803.5121 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.727, "high": 0.739, "low": 0.72, "close": 0.732, "volume": 4422248.8, "close_time": 1762217999999, "quote_volume": 3230961.3134, "trades": 14136, "taker_buy_base": 2474259.0, "taker_buy_quote": 1807949.2622 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.733, "high": 0.735, "low": 0.726, "close": 0.731, "volume": 2297573.3, "close_time": 1762221599999, "quote_volume": 1679509.3998, "trades": 9148, "taker_buy_base": 1158862.7, "taker_buy_quote": 847828.6239 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.731, "high": 0.734, "low": 0.727, "close": 0.728, "volume": 1384365.0, "close_time": 1762225199999, "quote_volume": 1011442.5949, "trades": 7210, "taker_buy_base": 558211.3, "taker_buy_quote": 407970.551 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.728, "high": 0.739, "low": 0.727, "close": 0.734, "volume": 1431530.8, "close_time": 1762228799999, "quote_volume": 1050697.2176, "trades": 7037, "taker_buy_base": 683829.8, "taker_buy_quote": 502105.0237 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.734, "high": 0.739, "low": 0.729, "close": 0.729, "volume": 1286757.3, "close_time": 1762232399999, "quote_volume": 944271.6767, "trades": 6644, "taker_buy_base": 485717.2, "taker_buy_quote": 356697.1005 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.729, "high": 0.732, "low": 0.697, "close": 0.699, "volume": 6883228.6, "close_time": 1762235999999, "quote_volume": 4891661.57, "trades": 18962, "taker_buy_base": 2480651.8, "taker_buy_quote": 1763562.4715 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.699, "high": 0.729, "low": 0.698, "close": 0.711, "volume": 3706820.8, "close_time": 1762239599999, "quote_volume": 2652024.1073, "trades": 12738, "taker_buy_base": 1877281.1, "taker_buy_quote": 1345137.6216 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.711, "high": 0.713, "low": 0.699, "close": 0.703, "volume": 3199439.3, "close_time": 1762243199999, "quote_volume": 2257167.2895, "trades": 10833, "taker_buy_base": 1523829.0, "taker_buy_quote": 1075806.4553 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.704, "high": 0.721, "low": 0.699, "close": 0.712, "volume": 3383558.8, "close_time": 1762246799999, "quote_volume": 2399361.3938, "trades": 11667, "taker_buy_base": 1565745.9, "taker_buy_quote": 1111349.2555 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.712, "high": 0.719, "low": 0.708, "close": 0.717, "volume": 1651055.8, "close_time": 1762250399999, "quote_volume": 1178041.946, "trades": 8443, "taker_buy_base": 704345.3, "taker_buy_quote": 502839.6225 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.717, "high": 0.723, "low": 0.716, "close": 0.721, "volume": 1624363.8, "close_time": 1762253999999, "quote_volume": 1169551.6817, "trades": 8489, "taker_buy_base": 742454.2, "taker_buy_quote": 534736.1297 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.721, "high": 0.727, "low": 0.714, "close": 0.717, "volume": 2559282.4, "close_time": 1762257599999, "quote_volume": 1844441.4901, "trades": 8896, "taker_buy_base": 886277.0, "taker_buy_quote": 638544.0903 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.717, "high": 0.717, "low": 0.707, "close": 0.71, "volume": 1524319.1, "close_time": 1762261199999, "quote_volume": 1084607.5625, "trades": 7575, "taker_buy_base": 557241.8, "taker_buy_quote": 396702.1401 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.71, "high": 0.713, "low": 0.702, "close": 0.704, "volume": 1503709.1, "close_time": 1762264799999, "quote_volume": 1063281.2785, "trades": 7921, "taker_buy_base": 615504.5, "taker_buy_quote": 435301.0637 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.704, "high": 0.724, "low": 0.698, "close": 0.718, "volume": 2814777.4, "close_time": 1762268399999, "quote_volume": 1998578.7692, "trades": 13723, "taker_buy_base": 1307369.3, "taker_buy_quote": 930988.4908 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.718, "high": 0.726, "low": 0.704, "close": 0.706, "volume": 3417066.2, "close_time": 1762271999999, "quote_volume": 2452073.3062, "trades": 11836, "taker_buy_base": 1357133.2, "taker_buy_quote": 973633.8454 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.706, "high": 0.716, "low": 0.698, "close": 0.701, "volume": 2684762.2, "close_time": 1762275599999, "quote_volume": 1896858.0774, "trades": 8665, "taker_buy_base": 1473986.7, "taker_buy_quote": 1041163.8828 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.702, "high": 0.71, "low": 0.68, "close": 0.701, "volume": 5371650.3, "close_time": 1762279199999, "quote_volume": 3729130.1688, "trades": 16406, "taker_buy_base": 2375565.6, "taker_buy_quote": 1649575.4787 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.701, "high": 0.702, "low": 0.675, "close": 0.697, "volume": 7343043.6, "close_time": 1762282799999, "quote_volume": 5049865.4971, "trades": 19181, "taker_buy_base": 3557792.5, "taker_buy_quote": 2446970.1299 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.697, "high": 0.705, "low": 0.686, "close": 0.687, "volume": 4139282.3, "close_time": 1762286399999, "quote_volume": 2878916.5788, "trades": 11171, "taker_buy_base": 2036674.7, "taker_buy_quote": 1418515.315 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.688, "high": 0.697, "low": 0.653, "close": 0.688, "volume": 12939038.4, "close_time": 1762289999999, "quote_volume": 8687921.9366, "trades": 26487, "taker_buy_base": 6222241.8, "taker_buy_quote": 4176033.385 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.689, "high": 0.693, "low": 0.656, "close": 0.692, "volume": 7003147.1, "close_time": 1762293599999, "quote_volume": 4724736.2587, "trades": 22823, "taker_buy_base": 3616288.1, "taker_buy_quote": 2440400.6263 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.692, "high": 0.709, "low": 0.688, "close": 0.705, "volume": 3024059.9, "close_time": 1762297199999, "quote_volume": 2120309.6432, "trades": 11055, "taker_buy_base": 1412822.3, "taker_buy_quote": 990526.9672 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.705, "high": 0.711, "low": 0.702, "close": 0.703, "volume": 1895552.2, "close_time": 1762300799999, "quote_volume": 1337630.8205, "trades": 5232, "taker_buy_base": 1110245.9, "taker_buy_quote": 783902.94 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.704, "high": 0.707, "low": 0.689, "close": 0.694, "volume": 1691943.0, "close_time": 1762304399999, "quote_volume": 1179104.8824, "trades": 8062, "taker_buy_base": 683693.6, "taker_buy_quote": 476787.0923 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.695, "high": 0.696, "low": 0.668, "close": 0.693, "volume": 2796962.6, "close_time": 1762307999999, "quote_volume": 1903310.8524, "trades": 14779, "taker_buy_base": 1418458.9, "taker_buy_quote": 965740.0969 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.694, "high": 0.711, "low": 0.693, "close": 0.709, "volume": 2872381.9, "close_time": 1762311599999, "quote_volume": 2017428.6951, "trades": 10085, "taker_buy_base": 1652896.9, "taker_buy_quote": 1161368.709 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.71, "high": 0.716, "low": 0.707, "close": 0.713, "volume": 1458204.9, "close_time": 1762315199999, "quote_volume": 1038009.3496, "trades": 4789, "taker_buy_base": 782289.4, "taker_buy_quote": 557068.0998 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.713, "high": 0.717, "low": 0.708, "close": 0.712, "volume": 1258034.0, "close_time": 1762318799999, "quote_volume": 895934.4648, "trades": 3787, "taker_buy_base": 572747.0, "taker_buy_quote": 407882.3889 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.712, "high": 0.721, "low": 0.712, "close": 0.719, "volume": 1256652.5, "close_time": 1762322399999, "quote_volume": 901821.9095, "trades": 3370, "taker_buy_base": 915326.7, "taker_buy_quote": 656780.3925 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.719, "high": 0.722, "low": 0.714, "close": 0.718, "volume": 797123.8, "close_time": 1762325999999, "quote_volume": 572361.1785, "trades": 2621, "taker_buy_base": 343475.0, "taker_buy_quote": 246741.3048 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.718, "high": 0.721, "low": 0.714, "close": 0.72, "volume": 808052.9, "close_time": 1762329599999, "quote_volume": 580550.481, "trades": 2550, "taker_buy_base": 493655.3, "taker_buy_quote": 354756.0863 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.72, "high": 0.72, "low": 0.702, "close": 0.709, "volume": 1240035.2, "close_time": 1762333199999, "quote_volume": 881920.6079, "trades": 4522, "taker_buy_base": 521946.1, "taker_buy_quote": 370839.0768 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.709, "high": 0.72, "low": 0.708, "close": 0.719, "volume": 1045815.2, "close_time": 1762336799999, "quote_volume": 747431.2047, "trades": 3564, "taker_buy_base": 586340.7, "taker_buy_quote": 419065.3702 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.719, "high": 0.72, "low": 0.707, "close": 0.708, "volume": 1053048.5, "close_time": 1762340399999, "quote_volume": 753283.2577, "trades": 3157, "taker_buy_base": 357709.6, "taker_buy_quote": 255896.2106 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.708, "high": 0.719, "low": 0.708, "close": 0.718, "volume": 808371.4, "close_time": 1762343999999, "quote_volume": 577143.9949, "trades": 2742, "taker_buy_base": 422930.8, "taker_buy_quote": 302065.7347 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.718, "high": 0.725, "low": 0.716, "close": 0.723, "volume": 1063402.4, "close_time": 1762347599999, "quote_volume": 765949.9877, "trades": 3014, "taker_buy_base": 655020.9, "taker_buy_quote": 471877.5489 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.723, "high": 0.735, "low": 0.72, "close": 0.729, "volume": 2026562.9, "close_time": 1762351199999, "quote_volume": 1473332.8792, "trades": 4671, "taker_buy_base": 1210068.8, "taker_buy_quote": 880953.2063 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.729, "high": 0.731, "low": 0.717, "close": 0.722, "volume": 1829085.1, "close_time": 1762354799999, "quote_volume": 1323926.4697, "trades": 5859, "taker_buy_base": 806278.6, "taker_buy_quote": 584341.8746 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.723, "high": 0.73, "low": 0.72, "close": 0.729, "volume": 2085919.7, "close_time": 1762358399999, "quote_volume": 1512021.7283, "trades": 6280, "taker_buy_base": 1377700.1, "taker_buy_quote": 998961.6995 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.729, "high": 0.737, "low": 0.723, "close": 0.735, "volume": 2045192.5, "close_time": 1762361999999, "quote_volume": 1491884.9066, "trades": 5056, "taker_buy_base": 1133337.4, "taker_buy_quote": 827071.1396 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.735, "high": 0.736, "low": 0.729, "close": 0.732, "volume": 1302499.3, "close_time": 1762365599999, "quote_volume": 954424.8422, "trades": 3119, "taker_buy_base": 681187.1, "taker_buy_quote": 499188.9969 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.733, "high": 0.742, "low": 0.73, "close": 0.741, "volume": 1218252.1, "close_time": 1762369199999, "quote_volume": 899045.6902, "trades": 2605, "taker_buy_base": 829057.6, "taker_buy_quote": 612152.7585 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.74, "high": 0.741, "low": 0.734, "close": 0.735, "volume": 687798.6, "close_time": 1762372799999, "quote_volume": 506984.3063, "trades": 2058, "taker_buy_base": 219476.3, "taker_buy_quote": 161794.2385 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.735, "high": 0.74, "low": 0.732, "close": 0.735, "volume": 1185008.1, "close_time": 1762376399999, "quote_volume": 871478.6636, "trades": 2282, "taker_buy_base": 360787.8, "taker_buy_quote": 265529.0604 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.735, "high": 0.74, "low": 0.731, "close": 0.733, "volume": 2970772.3, "close_time": 1762379999999, "quote_volume": 2181848.0519, "trades": 3544, "taker_buy_base": 1537680.5, "taker_buy_quote": 1130937.7979 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.733, "high": 0.745, "low": 0.733, "close": 0.744, "volume": 870406.4, "close_time": 1762383599999, "quote_volume": 642672.4677, "trades": 2194, "taker_buy_base": 434263.9, "taker_buy_quote": 320862.0703 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.744, "high": 0.745, "low": 0.738, "close": 0.738, "volume": 746344.6, "close_time": 1762387199999, "quote_volume": 553085.7646, "trades": 1999, "taker_buy_base": 298122.2, "taker_buy_quote": 220993.8187 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.738, "high": 0.739, "low": 0.731, "close": 0.733, "volume": 936440.0, "close_time": 1762390799999, "quote_volume": 687710.1561, "trades": 2542, "taker_buy_base": 434425.6, "taker_buy_quote": 319272.2285 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.733, "high": 0.733, "low": 0.722, "close": 0.731, "volume": 1411892.6, "close_time": 1762394399999, "quote_volume": 1028325.3874, "trades": 3794, "taker_buy_base": 788040.6, "taker_buy_quote": 574284.2488 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.732, "high": 0.738, "low": 0.723, "close": 0.733, "volume": 1281198.1, "close_time": 1762397999999, "quote_volume": 934521.3137, "trades": 3518, "taker_buy_base": 614249.9, "taker_buy_quote": 448763.008 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.733, "high": 0.735, "low": 0.727, "close": 0.729, "volume": 1245128.7, "close_time": 1762401599999, "quote_volume": 909938.8952, "trades": 3024, "taker_buy_base": 492845.5, "taker_buy_quote": 360445.7971 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.729, "high": 0.732, "low": 0.726, "close": 0.729, "volume": 454386.9, "close_time": 1762405199999, "quote_volume": 331284.201, "trades": 1916, "taker_buy_base": 203445.5, "taker_buy_quote": 148373.1931 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.73, "high": 0.73, "low": 0.715, "close": 0.717, "volume": 2956036.2, "close_time": 1762408799999, "quote_volume": 2125414.7047, "trades": 4006, "taker_buy_base": 921359.0, "taker_buy_quote": 663149.9199 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.717, "high": 0.724, "low": 0.716, "close": 0.718, "volume": 557661.2, "close_time": 1762412399999, "quote_volume": 401502.9538, "trades": 2402, "taker_buy_base": 335937.9, "taker_buy_quote": 241937.2532 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.718, "high": 0.722, "low": 0.714, "close": 0.719, "volume": 816625.5, "close_time": 1762415999999, "quote_volume": 586575.9787, "trades": 3346, "taker_buy_base": 343694.7, "taker_buy_quote": 247011.3682 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.718, "high": 0.72, "low": 0.713, "close": 0.717, "volume": 642507.5, "close_time": 1762419599999, "quote_volume": 460337.6294, "trades": 2795, "taker_buy_base": 297099.4, "taker_buy_quote": 212967.2445 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.717, "high": 0.72, "low": 0.714, "close": 0.714, "volume": 1492337.9, "close_time": 1762423199999, "quote_volume": 1070048.2762, "trades": 2521, "taker_buy_base": 631666.6, "taker_buy_quote": 453022.3831 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.714, "high": 0.718, "low": 0.71, "close": 0.716, "volume": 1583967.2, "close_time": 1762426799999, "quote_volume": 1131977.7514, "trades": 3088, "taker_buy_base": 821736.7, "taker_buy_quote": 587533.1552 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.716, "high": 0.719, "low": 0.711, "close": 0.716, "volume": 453022.0, "close_time": 1762430399999, "quote_volume": 323673.7028, "trades": 1898, "taker_buy_base": 178180.0, "taker_buy_quote": 127425.085 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.717, "high": 0.718, "low": 0.708, "close": 0.709, "volume": 875195.1, "close_time": 1762433999999, "quote_volume": 623146.4583, "trades": 2741, "taker_buy_base": 321489.1, "taker_buy_quote": 229112.9369 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.709, "high": 0.729, "low": 0.708, "close": 0.723, "volume": 889243.4, "close_time": 1762437599999, "quote_volume": 640294.1095, "trades": 3443, "taker_buy_base": 479496.3, "taker_buy_quote": 345652.7504 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.724, "high": 0.726, "low": 0.711, "close": 0.712, "volume": 1640882.8, "close_time": 1762441199999, "quote_volume": 1178143.1006, "trades": 6454, "taker_buy_base": 842315.5, "taker_buy_quote": 604976.7049 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.712, "high": 0.721, "low": 0.698, "close": 0.702, "volume": 2518658.3, "close_time": 1762444799999, "quote_volume": 1777516.686, "trades": 9919, "taker_buy_base": 1250482.3, "taker_buy_quote": 882444.8914 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.702, "high": 0.705, "low": 0.688, "close": 0.698, "volume": 1665008.2, "close_time": 1762448399999, "quote_volume": 1160090.1618, "trades": 7314, "taker_buy_base": 712859.2, "taker_buy_quote": 496666.9145 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.699, "high": 0.71, "low": 0.697, "close": 0.71, "volume": 1166417.5, "close_time": 1762451999999, "quote_volume": 819971.1402, "trades": 5334, "taker_buy_base": 662630.4, "taker_buy_quote": 466106.6802 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.709, "high": 0.717, "low": 0.701, "close": 0.712, "volume": 798993.6, "close_time": 1762455599999, "quote_volume": 566918.2869, "trades": 4410, "taker_buy_base": 346857.2, "taker_buy_quote": 245979.048 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.712, "high": 0.714, "low": 0.703, "close": 0.709, "volume": 746889.5, "close_time": 1762459199999, "quote_volume": 529041.1707, "trades": 3978, "taker_buy_base": 370229.4, "taker_buy_quote": 262283.4784 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.71, "high": 0.714, "low": 0.698, "close": 0.704, "volume": 987523.4, "close_time": 1762462799999, "quote_volume": 696201.8768, "trades": 4390, "taker_buy_base": 461272.8, "taker_buy_quote": 325641.2497 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.704, "high": 0.71, "low": 0.7, "close": 0.708, "volume": 636466.7, "close_time": 1762466399999, "quote_volume": 449129.318, "trades": 2885, "taker_buy_base": 327322.8, "taker_buy_quote": 231240.9295 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.707, "high": 0.711, "low": 0.7, "close": 0.709, "volume": 684154.8, "close_time": 1762469999999, "quote_volume": 483400.1746, "trades": 2601, "taker_buy_base": 368498.4, "taker_buy_quote": 260573.297 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.709, "high": 0.709, "low": 0.699, "close": 0.705, "volume": 799272.0, "close_time": 1762473599999, "quote_volume": 561592.2015, "trades": 2786, "taker_buy_base": 337995.8, "taker_buy_quote": 237602.5657 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.704, "high": 0.718, "low": 0.703, "close": 0.715, "volume": 2690659.2, "close_time": 1762477199999, "quote_volume": 1908949.7723, "trades": 6021, "taker_buy_base": 1438819.6, "taker_buy_quote": 1020633.4984 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.715, "high": 0.72, "low": 0.705, "close": 0.716, "volume": 1659268.2, "close_time": 1762480799999, "quote_volume": 1182347.4464, "trades": 6539, "taker_buy_base": 891507.4, "taker_buy_quote": 635131.4747 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.717, "high": 0.721, "low": 0.711, "close": 0.721, "volume": 1049589.5, "close_time": 1762484399999, "quote_volume": 752082.5152, "trades": 4735, "taker_buy_base": 568187.4, "taker_buy_quote": 407379.4077 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.721, "high": 0.727, "low": 0.719, "close": 0.721, "volume": 862973.8, "close_time": 1762487999999, "quote_volume": 624715.0863, "trades": 2997, "taker_buy_base": 443766.6, "taker_buy_quote": 321347.5822 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.721, "high": 0.725, "low": 0.717, "close": 0.725, "volume": 836153.2, "close_time": 1762491599999, "quote_volume": 602833.581, "trades": 2568, "taker_buy_base": 462683.8, "taker_buy_quote": 333580.3894 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.725, "high": 0.741, "low": 0.725, "close": 0.74, "volume": 2121469.5, "close_time": 1762495199999, "quote_volume": 1561763.8911, "trades": 4621, "taker_buy_base": 1268696.3, "taker_buy_quote": 934261.0357 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.739, "high": 0.751, "low": 0.738, "close": 0.744, "volume": 2461438.7, "close_time": 1762498799999, "quote_volume": 1835093.8872, "trades": 5061, "taker_buy_base": 1547589.2, "taker_buy_quote": 1154298.042 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.744, "high": 0.767, "low": 0.744, "close": 0.766, "volume": 2195592.0, "close_time": 1762502399999, "quote_volume": 1654357.5929, "trades": 5174, "taker_buy_base": 1218739.2, "taker_buy_quote": 919512.5376 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.767, "high": 0.767, "low": 0.747, "close": 0.749, "volume": 2929499.8, "close_time": 1762505999999, "quote_volume": 2212377.1993, "trades": 5387, "taker_buy_base": 1247058.5, "taker_buy_quote": 943206.7195 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.749, "high": 0.752, "low": 0.732, "close": 0.745, "volume": 3648301.5, "close_time": 1762509599999, "quote_volume": 2708226.3203, "trades": 6450, "taker_buy_base": 1498083.5, "taker_buy_quote": 1113542.5708 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.745, "high": 0.75, "low": 0.735, "close": 0.736, "volume": 1631120.0, "close_time": 1762513199999, "quote_volume": 1210948.5737, "trades": 4826, "taker_buy_base": 745744.8, "taker_buy_quote": 554037.5131 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.737, "high": 0.737, "low": 0.724, "close": 0.731, "volume": 2387919.2, "close_time": 1762516799999, "quote_volume": 1742817.4748, "trades": 7454, "taker_buy_base": 1132118.6, "taker_buy_quote": 826920.948 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.732, "high": 0.737, "low": 0.715, "close": 0.722, "volume": 1945062.0, "close_time": 1762520399999, "quote_volume": 1409166.587, "trades": 7002, "taker_buy_base": 798476.0, "taker_buy_quote": 579755.5757 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.722, "high": 0.745, "low": 0.718, "close": 0.744, "volume": 2034353.8, "close_time": 1762523999999, "quote_volume": 1489837.0258, "trades": 8141, "taker_buy_base": 1217823.8, "taker_buy_quote": 892219.3712 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.744, "high": 0.769, "low": 0.729, "close": 0.763, "volume": 5527983.4, "close_time": 1762527599999, "quote_volume": 4144255.4772, "trades": 16455, "taker_buy_base": 3189124.5, "taker_buy_quote": 2392472.4968 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.764, "high": 0.803, "low": 0.755, "close": 0.799, "volume": 11733835.9, "close_time": 1762531199999, "quote_volume": 9200381.3977, "trades": 29121, "taker_buy_base": 6729971.2, "taker_buy_quote": 5272783.6169 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.8, "high": 0.821, "low": 0.794, "close": 0.813, "volume": 10512928.9, "close_time": 1762534799999, "quote_volume": 8502673.0634, "trades": 23940, "taker_buy_base": 5578126.5, "taker_buy_quote": 4518186.869 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.814, "high": 0.855, "low": 0.804, "close": 0.848, "volume": 12815761.4, "close_time": 1762538399999, "quote_volume": 10679747.4016, "trades": 27390, "taker_buy_base": 7804604.6, "taker_buy_quote": 6504789.2285 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.849, "high": 0.865, "low": 0.844, "close": 0.852, "volume": 6262430.9, "close_time": 1762541999999, "quote_volume": 5356077.186, "trades": 16414, "taker_buy_base": 3249401.3, "taker_buy_quote": 2779810.1653 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.851, "high": 0.859, "low": 0.842, "close": 0.849, "volume": 3529584.6, "close_time": 1762545599999, "quote_volume": 3001367.6997, "trades": 12381, "taker_buy_base": 1548938.3, "taker_buy_quote": 1317638.7254 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.849, "high": 0.857, "low": 0.844, "close": 0.849, "volume": 3739103.4, "close_time": 1762549199999, "quote_volume": 3178599.4374, "trades": 13768, "taker_buy_base": 1704829.7, "taker_buy_quote": 1449907.3826 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.849, "high": 0.855, "low": 0.846, "close": 0.853, "volume": 1532038.7, "close_time": 1762552799999, "quote_volume": 1301951.34, "trades": 7893, "taker_buy_base": 634293.4, "taker_buy_quote": 539639.4333 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.853, "high": 0.869, "low": 0.846, "close": 0.868, "volume": 2587571.7, "close_time": 1762556399999, "quote_volume": 2212842.2485, "trades": 8688, "taker_buy_base": 1547675.4, "taker_buy_quote": 1325472.6009 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.869, "high": 0.872, "low": 0.823, "close": 0.835, "volume": 5480024.4, "close_time": 1762559999999, "quote_volume": 4618378.8995, "trades": 14506, "taker_buy_base": 2042161.7, "taker_buy_quote": 1725669.5798 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.835, "high": 0.852, "low": 0.82, "close": 0.821, "volume": 4112287.2, "close_time": 1762563599999, "quote_volume": 3441432.8047, "trades": 17643, "taker_buy_base": 1571361.4, "taker_buy_quote": 1315902.6625 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.822, "high": 0.843, "low": 0.821, "close": 0.842, "volume": 1729386.9, "close_time": 1762567199999, "quote_volume": 1439783.9883, "trades": 8889, "taker_buy_base": 924436.9, "taker_buy_quote": 770793.2153 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.842, "high": 0.852, "low": 0.838, "close": 0.841, "volume": 1795311.8, "close_time": 1762570799999, "quote_volume": 1517796.3648, "trades": 7774, "taker_buy_base": 802444.2, "taker_buy_quote": 678418.1077 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.842, "high": 0.851, "low": 0.83, "close": 0.831, "volume": 1626414.5, "close_time": 1762574399999, "quote_volume": 1369617.4085, "trades": 7380, "taker_buy_base": 834137.7, "taker_buy_quote": 703320.2253 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.83, "high": 0.849, "low": 0.83, "close": 0.837, "volume": 1940199.5, "close_time": 1762577999999, "quote_volume": 1629070.1077, "trades": 6166, "taker_buy_base": 1061203.8, "taker_buy_quote": 892036.0905 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.838, "high": 0.84, "low": 0.818, "close": 0.819, "volume": 2217427.1, "close_time": 1762581599999, "quote_volume": 1828138.4109, "trades": 8038, "taker_buy_base": 859144.3, "taker_buy_quote": 709282.9751 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.82, "high": 0.826, "low": 0.808, "close": 0.816, "volume": 1838221.3, "close_time": 1762585199999, "quote_volume": 1499332.1279, "trades": 8314, "taker_buy_base": 782702.0, "taker_buy_quote": 638516.9024 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.816, "high": 0.826, "low": 0.812, "close": 0.825, "volume": 1127794.6, "close_time": 1762588799999, "quote_volume": 921885.1056, "trades": 5392, "taker_buy_base": 511901.8, "taker_buy_quote": 418457.5072 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.824, "high": 0.83, "low": 0.812, "close": 0.827, "volume": 1537599.5, "close_time": 1762592399999, "quote_volume": 1266875.0321, "trades": 5447, "taker_buy_base": 829949.1, "taker_buy_quote": 684423.8772 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.826, "high": 0.827, "low": 0.81, "close": 0.814, "volume": 1563694.8, "close_time": 1762595999999, "quote_volume": 1280254.05, "trades": 4820, "taker_buy_base": 640906.1, "taker_buy_quote": 525586.1352 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.815, "high": 0.83, "low": 0.814, "close": 0.828, "volume": 1437462.3, "close_time": 1762599599999, "quote_volume": 1180489.0351, "trades": 4299, "taker_buy_base": 806522.0, "taker_buy_quote": 662807.9713 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.828, "high": 0.849, "low": 0.826, "close": 0.833, "volume": 3062238.9, "close_time": 1762603199999, "quote_volume": 2562032.0185, "trades": 9238, "taker_buy_base": 1573680.0, "taker_buy_quote": 1318218.8698 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.833, "high": 0.837, "low": 0.828, "close": 0.832, "volume": 1259938.4, "close_time": 1762606799999, "quote_volume": 1049093.5471, "trades": 4345, "taker_buy_base": 547748.5, "taker_buy_quote": 456054.2856 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.831, "high": 0.833, "low": 0.813, "close": 0.814, "volume": 1441765.4, "close_time": 1762610399999, "quote_volume": 1185520.5877, "trades": 6356, "taker_buy_base": 670488.2, "taker_buy_quote": 551603.7873 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.814, "high": 0.82, "low": 0.803, "close": 0.813, "volume": 2584365.6, "close_time": 1762613999999, "quote_volume": 2099186.806, "trades": 9923, "taker_buy_base": 1094122.7, "taker_buy_quote": 889281.2274 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.814, "high": 0.815, "low": 0.796, "close": 0.8, "volume": 2074067.6, "close_time": 1762617599999, "quote_volume": 1665199.4498, "trades": 7688, "taker_buy_base": 766283.3, "taker_buy_quote": 615391.9683 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.8, "high": 0.806, "low": 0.793, "close": 0.806, "volume": 1914365.2, "close_time": 1762621199999, "quote_volume": 1533808.5595, "trades": 7180, "taker_buy_base": 842806.6, "taker_buy_quote": 675517.5654 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.805, "high": 0.812, "low": 0.801, "close": 0.807, "volume": 626211.4, "close_time": 1762624799999, "quote_volume": 505013.4195, "trades": 3589, "taker_buy_base": 322476.5, "taker_buy_quote": 260176.1605 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.806, "high": 0.817, "low": 0.804, "close": 0.813, "volume": 1264428.0, "close_time": 1762628399999, "quote_volume": 1025390.2366, "trades": 3740, "taker_buy_base": 802005.9, "taker_buy_quote": 651239.3621 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.813, "high": 0.815, "low": 0.801, "close": 0.809, "volume": 609129.1, "close_time": 1762631999999, "quote_volume": 492553.1468, "trades": 2975, "taker_buy_base": 259691.7, "taker_buy_quote": 210105.1221 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.809, "high": 0.812, "low": 0.804, "close": 0.809, "volume": 385359.3, "close_time": 1762635599999, "quote_volume": 311594.9796, "trades": 2214, "taker_buy_base": 201333.8, "taker_buy_quote": 162848.4283 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.809, "high": 0.814, "low": 0.806, "close": 0.812, "volume": 475923.3, "close_time": 1762639199999, "quote_volume": 385707.4872, "trades": 2075, "taker_buy_base": 260898.7, "taker_buy_quote": 211457.4006 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.812, "high": 0.818, "low": 0.81, "close": 0.815, "volume": 482306.5, "close_time": 1762642799999, "quote_volume": 392272.8931, "trades": 1991, "taker_buy_base": 231068.2, "taker_buy_quote": 188014.3648 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.815, "high": 0.818, "low": 0.812, "close": 0.817, "volume": 292641.4, "close_time": 1762646399999, "quote_volume": 238404.3807, "trades": 1165, "taker_buy_base": 165740.3, "taker_buy_quote": 135024.8449 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.816, "high": 0.82, "low": 0.803, "close": 0.805, "volume": 1347337.8, "close_time": 1762649999999, "quote_volume": 1093588.6985, "trades": 3971, "taker_buy_base": 468473.8, "taker_buy_quote": 380059.3971 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.805, "high": 0.814, "low": 0.802, "close": 0.807, "volume": 657537.9, "close_time": 1762653599999, "quote_volume": 530446.1129, "trades": 2585, "taker_buy_base": 321096.0, "taker_buy_quote": 259028.449 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.807, "high": 0.809, "low": 0.786, "close": 0.788, "volume": 2098999.9, "close_time": 1762657199999, "quote_volume": 1669113.619, "trades": 5229, "taker_buy_base": 831108.2, "taker_buy_quote": 661249.4898 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.788, "high": 0.792, "low": 0.779, "close": 0.784, "volume": 1185261.5, "close_time": 1762660799999, "quote_volume": 930097.8981, "trades": 4197, "taker_buy_base": 445820.5, "taker_buy_quote": 350069.3954 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.784, "high": 0.794, "low": 0.784, "close": 0.788, "volume": 634901.5, "close_time": 1762664399999, "quote_volume": 500557.619, "trades": 2757, "taker_buy_base": 287195.4, "taker_buy_quote": 226508.2949 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.788, "high": 0.794, "low": 0.785, "close": 0.792, "volume": 641406.5, "close_time": 1762667999999, "quote_volume": 506570.1891, "trades": 2815, "taker_buy_base": 324786.2, "taker_buy_quote": 256563.0963 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.792, "high": 0.799, "low": 0.789, "close": 0.791, "volume": 705425.2, "close_time": 1762671599999, "quote_volume": 559932.2346, "trades": 2375, "taker_buy_base": 258130.1, "taker_buy_quote": 205190.018 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.791, "high": 0.803, "low": 0.79, "close": 0.802, "volume": 822981.8, "close_time": 1762675199999, "quote_volume": 657429.2709, "trades": 2578, "taker_buy_base": 344340.8, "taker_buy_quote": 274924.0648 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.801, "high": 0.801, "low": 0.789, "close": 0.792, "volume": 1129270.6, "close_time": 1762678799999, "quote_volume": 897698.5554, "trades": 2537, "taker_buy_base": 309976.0, "taker_buy_quote": 246703.3009 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.792, "high": 0.799, "low": 0.786, "close": 0.788, "volume": 963370.6, "close_time": 1762682399999, "quote_volume": 763154.4133, "trades": 2995, "taker_buy_base": 485734.9, "taker_buy_quote": 385074.8373 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.787, "high": 0.797, "low": 0.782, "close": 0.796, "volume": 1134952.4, "close_time": 1762685999999, "quote_volume": 894966.2295, "trades": 3004, "taker_buy_base": 602175.2, "taker_buy_quote": 474848.4015 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.797, "high": 0.806, "low": 0.797, "close": 0.801, "volume": 1320447.6, "close_time": 1762689599999, "quote_volume": 1059142.2616, "trades": 3883, "taker_buy_base": 768228.2, "taker_buy_quote": 616368.1953 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.802, "high": 0.809, "low": 0.799, "close": 0.801, "volume": 750186.7, "close_time": 1762693199999, "quote_volume": 602920.9393, "trades": 3184, "taker_buy_base": 398300.9, "taker_buy_quote": 320162.1459 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.802, "high": 0.809, "low": 0.8, "close": 0.805, "volume": 1557002.9, "close_time": 1762696799999, "quote_volume": 1254191.3027, "trades": 4106, "taker_buy_base": 774052.7, "taker_buy_quote": 623797.4801 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.806, "high": 0.827, "low": 0.801, "close": 0.81, "volume": 5318454.0, "close_time": 1762700399999, "quote_volume": 4350211.1068, "trades": 10879, "taker_buy_base": 3184937.8, "taker_buy_quote": 2606797.028 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.811, "high": 0.824, "low": 0.809, "close": 0.819, "volume": 3539286.9, "close_time": 1762703999999, "quote_volume": 2888292.9566, "trades": 6688, "taker_buy_base": 1657915.0, "taker_buy_quote": 1353763.2116 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.819, "high": 0.821, "low": 0.81, "close": 0.817, "volume": 1985313.3, "close_time": 1762707599999, "quote_volume": 1618401.9715, "trades": 5197, "taker_buy_base": 876476.2, "taker_buy_quote": 714823.4566 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.817, "high": 0.82, "low": 0.808, "close": 0.81, "volume": 1155796.2, "close_time": 1762711199999, "quote_volume": 939783.5823, "trades": 3182, "taker_buy_base": 350868.1, "taker_buy_quote": 285615.3127 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.81, "high": 0.821, "low": 0.806, "close": 0.82, "volume": 888798.9, "close_time": 1762714799999, "quote_volume": 721144.3937, "trades": 2683, "taker_buy_base": 551542.7, "taker_buy_quote": 447584.7118 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.82, "high": 0.827, "low": 0.816, "close": 0.826, "volume": 966925.8, "close_time": 1762718399999, "quote_volume": 793469.8554, "trades": 3557, "taker_buy_base": 532095.4, "taker_buy_quote": 436899.686 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.826, "high": 0.827, "low": 0.816, "close": 0.818, "volume": 938027.2, "close_time": 1762721999999, "quote_volume": 768983.7901, "trades": 2856, "taker_buy_base": 403919.2, "taker_buy_quote": 331380.6602 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.817, "high": 0.821, "low": 0.814, "close": 0.816, "volume": 843719.6, "close_time": 1762725599999, "quote_volume": 689470.5894, "trades": 2349, "taker_buy_base": 352021.3, "taker_buy_quote": 287674.4054 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.816, "high": 0.82, "low": 0.81, "close": 0.817, "volume": 550800.6, "close_time": 1762729199999, "quote_volume": 448874.363, "trades": 2186, "taker_buy_base": 256937.0, "taker_buy_quote": 209487.46 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.817, "high": 0.827, "low": 0.812, "close": 0.817, "volume": 1128259.6, "close_time": 1762732799999, "quote_volume": 924009.5562, "trades": 4243, "taker_buy_base": 640413.2, "taker_buy_quote": 524721.2704 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.818, "high": 0.835, "low": 0.81, "close": 0.828, "volume": 1949779.1, "close_time": 1762736399999, "quote_volume": 1607641.2038, "trades": 6338, "taker_buy_base": 964197.9, "taker_buy_quote": 796481.3821 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.829, "high": 0.834, "low": 0.822, "close": 0.822, "volume": 1524732.7, "close_time": 1762739999999, "quote_volume": 1261443.5604, "trades": 5404, "taker_buy_base": 751056.0, "taker_buy_quote": 621935.7117 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.822, "high": 0.826, "low": 0.817, "close": 0.825, "volume": 707482.1, "close_time": 1762743599999, "quote_volume": 581565.5273, "trades": 3334, "taker_buy_base": 381008.2, "taker_buy_quote": 313253.8159 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.825, "high": 0.832, "low": 0.824, "close": 0.827, "volume": 829499.1, "close_time": 1762747199999, "quote_volume": 686928.8747, "trades": 3747, "taker_buy_base": 353873.4, "taker_buy_quote": 293058.9897 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.827, "high": 0.836, "low": 0.823, "close": 0.832, "volume": 1697055.0, "close_time": 1762750799999, "quote_volume": 1403682.5325, "trades": 4266, "taker_buy_base": 861308.1, "taker_buy_quote": 712983.429 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.832, "high": 0.839, "low": 0.825, "close": 0.834, "volume": 1904005.8, "close_time": 1762754399999, "quote_volume": 1585978.4918, "trades": 4069, "taker_buy_base": 1216204.7, "taker_buy_quote": 1013405.8409 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.835, "high": 0.836, "low": 0.826, "close": 0.833, "volume": 1207770.2, "close_time": 1762757999999, "quote_volume": 1002787.5823, "trades": 3609, "taker_buy_base": 451721.7, "taker_buy_quote": 375226.8388 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.832, "high": 0.838, "low": 0.827, "close": 0.833, "volume": 1672386.1, "close_time": 1762761599999, "quote_volume": 1394156.3052, "trades": 4531, "taker_buy_base": 796823.6, "taker_buy_quote": 664342.7725 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.833, "high": 0.835, "low": 0.824, "close": 0.828, "volume": 1172619.4, "close_time": 1762765199999, "quote_volume": 972227.9856, "trades": 4289, "taker_buy_base": 516591.2, "taker_buy_quote": 428437.7588 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.829, "high": 0.849, "low": 0.828, "close": 0.845, "volume": 1360366.4, "close_time": 1762768799999, "quote_volume": 1142339.7271, "trades": 4901, "taker_buy_base": 645260.7, "taker_buy_quote": 541439.6491 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.845, "high": 0.846, "low": 0.83, "close": 0.836, "volume": 1246954.5, "close_time": 1762772399999, "quote_volume": 1043722.8299, "trades": 4003, "taker_buy_base": 440650.4, "taker_buy_quote": 368963.9396 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.835, "high": 0.845, "low": 0.834, "close": 0.838, "volume": 937770.2, "close_time": 1762775999999, "quote_volume": 788513.589, "trades": 3452, "taker_buy_base": 570923.5, "taker_buy_quote": 480263.3849 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.839, "high": 0.841, "low": 0.831, "close": 0.832, "volume": 1363731.1, "close_time": 1762779599999, "quote_volume": 1138078.7664, "trades": 3802, "taker_buy_base": 460431.3, "taker_buy_quote": 384589.7377 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.832, "high": 0.846, "low": 0.832, "close": 0.84, "volume": 1106024.0, "close_time": 1762783199999, "quote_volume": 929466.7323, "trades": 4209, "taker_buy_base": 693390.9, "taker_buy_quote": 582784.9606 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.841, "high": 0.841, "low": 0.816, "close": 0.825, "volume": 3206270.4, "close_time": 1762786799999, "quote_volume": 2650453.1355, "trades": 8518, "taker_buy_base": 1424018.9, "taker_buy_quote": 1175679.6606 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.825, "high": 0.837, "low": 0.82, "close": 0.824, "volume": 2224915.9, "close_time": 1762790399999, "quote_volume": 1839739.1862, "trades": 7987, "taker_buy_base": 1027117.8, "taker_buy_quote": 850534.8211 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.824, "high": 0.83, "low": 0.809, "close": 0.811, "volume": 2690711.4, "close_time": 1762793999999, "quote_volume": 2204416.0023, "trades": 7101, "taker_buy_base": 1180287.0, "taker_buy_quote": 967198.6308 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.811, "high": 0.826, "low": 0.81, "close": 0.82, "volume": 1188688.3, "close_time": 1762797599999, "quote_volume": 974040.2388, "trades": 4413, "taker_buy_base": 818476.3, "taker_buy_quote": 671089.1384 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.821, "high": 0.823, "low": 0.812, "close": 0.812, "volume": 830115.7, "close_time": 1762801199999, "quote_volume": 680301.7089, "trades": 2924, "taker_buy_base": 431659.6, "taker_buy_quote": 353810.0652 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.813, "high": 0.829, "low": 0.811, "close": 0.82, "volume": 1085149.1, "close_time": 1762804799999, "quote_volume": 888764.0109, "trades": 4782, "taker_buy_base": 641494.2, "taker_buy_quote": 525168.6006 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.82, "high": 0.83, "low": 0.818, "close": 0.824, "volume": 1152710.9, "close_time": 1762808399999, "quote_volume": 949963.0741, "trades": 4319, "taker_buy_base": 646302.9, "taker_buy_quote": 532849.1732 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.824, "high": 0.825, "low": 0.81, "close": 0.818, "volume": 1127020.2, "close_time": 1762811999999, "quote_volume": 918786.5764, "trades": 4462, "taker_buy_base": 587599.4, "taker_buy_quote": 479301.47 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.818, "high": 0.843, "low": 0.811, "close": 0.838, "volume": 1254501.8, "close_time": 1762815599999, "quote_volume": 1038249.7244, "trades": 5009, "taker_buy_base": 602840.6, "taker_buy_quote": 498679.7317 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.838, "high": 0.839, "low": 0.825, "close": 0.831, "volume": 979363.4, "close_time": 1762819199999, "quote_volume": 814708.6641, "trades": 3646, "taker_buy_base": 568815.3, "taker_buy_quote": 473180.8818 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.831, "high": 0.835, "low": 0.816, "close": 0.825, "volume": 1456809.6, "close_time": 1762822799999, "quote_volume": 1201961.0752, "trades": 6288, "taker_buy_base": 684111.9, "taker_buy_quote": 564941.7698 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.824, "high": 0.847, "low": 0.821, "close": 0.823, "volume": 2547781.7, "close_time": 1762826399999, "quote_volume": 2130480.0512, "trades": 8972, "taker_buy_base": 1309717.7, "taker_buy_quote": 1096470.518 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.823, "high": 0.844, "low": 0.818, "close": 0.838, "volume": 2693058.5, "close_time": 1762829999999, "quote_volume": 2246358.008, "trades": 8031, "taker_buy_base": 1132231.2, "taker_buy_quote": 943073.2243 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.837, "high": 0.844, "low": 0.836, "close": 0.838, "volume": 1029007.3, "close_time": 1762833599999, "quote_volume": 864684.8022, "trades": 4628, "taker_buy_base": 631641.9, "taker_buy_quote": 530989.9471 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.838, "high": 0.841, "low": 0.823, "close": 0.824, "volume": 1250489.9, "close_time": 1762837199999, "quote_volume": 1037655.1098, "trades": 4091, "taker_buy_base": 446906.6, "taker_buy_quote": 370971.2367 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.824, "high": 0.825, "low": 0.811, "close": 0.811, "volume": 2313538.0, "close_time": 1762840799999, "quote_volume": 1888773.969, "trades": 6283, "taker_buy_base": 584309.3, "taker_buy_quote": 476667.4763 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.811, "high": 0.813, "low": 0.804, "close": 0.809, "volume": 1662361.3, "close_time": 1762844399999, "quote_volume": 1344054.1233, "trades": 5938, "taker_buy_base": 720246.9, "taker_buy_quote": 582800.4577 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.809, "high": 0.81, "low": 0.793, "close": 0.794, "volume": 1789811.8, "close_time": 1762847999999, "quote_volume": 1432623.3748, "trades": 5269, "taker_buy_base": 828729.7, "taker_buy_quote": 663678.4899 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.794, "high": 0.802, "low": 0.792, "close": 0.8, "volume": 1657288.2, "close_time": 1762851599999, "quote_volume": 1321844.7296, "trades": 4392, "taker_buy_base": 752456.0, "taker_buy_quote": 599777.811 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.799, "high": 0.807, "low": 0.796, "close": 0.797, "volume": 1292102.6, "close_time": 1762855199999, "quote_volume": 1035382.5878, "trades": 5277, "taker_buy_base": 606579.8, "taker_buy_quote": 486355.493 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.798, "high": 0.804, "low": 0.797, "close": 0.8, "volume": 643217.8, "close_time": 1762858799999, "quote_volume": 514574.0972, "trades": 2749, "taker_buy_base": 301882.8, "taker_buy_quote": 241500.1922 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.801, "high": 0.807, "low": 0.796, "close": 0.8, "volume": 1002418.2, "close_time": 1762862399999, "quote_volume": 802797.1998, "trades": 3708, "taker_buy_base": 573710.6, "taker_buy_quote": 459704.0314 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.801, "high": 0.809, "low": 0.794, "close": 0.797, "volume": 1539693.7, "close_time": 1762865999999, "quote_volume": 1230995.0253, "trades": 6128, "taker_buy_base": 661559.2, "taker_buy_quote": 530035.1414 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.797, "high": 0.805, "low": 0.794, "close": 0.795, "volume": 1420894.7, "close_time": 1762869599999, "quote_volume": 1138160.4795, "trades": 4226, "taker_buy_base": 742048.9, "taker_buy_quote": 594962.4209 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.795, "high": 0.807, "low": 0.788, "close": 0.806, "volume": 2142132.0, "close_time": 1762873199999, "quote_volume": 1703301.387, "trades": 6531, "taker_buy_base": 1065517.5, "taker_buy_quote": 849097.5756 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.806, "high": 0.806, "low": 0.793, "close": 0.798, "volume": 1470945.0, "close_time": 1762876799999, "quote_volume": 1175369.3963, "trades": 6573, "taker_buy_base": 703301.7, "taker_buy_quote": 562004.8985 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.797, "high": 0.81, "low": 0.795, "close": 0.802, "volume": 1310210.6, "close_time": 1762880399999, "quote_volume": 1051231.4392, "trades": 5635, "taker_buy_base": 663440.1, "taker_buy_quote": 532192.4924 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.802, "high": 0.808, "low": 0.792, "close": 0.798, "volume": 958224.1, "close_time": 1762883999999, "quote_volume": 767528.5686, "trades": 4582, "taker_buy_base": 376551.9, "taker_buy_quote": 301783.6055 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.797, "high": 0.801, "low": 0.789, "close": 0.792, "volume": 951113.4, "close_time": 1762887599999, "quote_volume": 754616.4828, "trades": 4017, "taker_buy_base": 506231.4, "taker_buy_quote": 401749.9598 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.792, "high": 0.793, "low": 0.782, "close": 0.783, "volume": 1934113.2, "close_time": 1762891199999, "quote_volume": 1521759.7284, "trades": 4918, "taker_buy_base": 706303.1, "taker_buy_quote": 555832.6845 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.783, "high": 0.786, "low": 0.774, "close": 0.776, "volume": 1532565.1, "close_time": 1762894799999, "quote_volume": 1193567.3452, "trades": 5456, "taker_buy_base": 543570.9, "taker_buy_quote": 423800.9409 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.777, "high": 0.782, "low": 0.771, "close": 0.774, "volume": 840381.0, "close_time": 1762898399999, "quote_volume": 652684.077, "trades": 4409, "taker_buy_base": 467478.5, "taker_buy_quote": 363348.0544 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.773, "high": 0.783, "low": 0.767, "close": 0.78, "volume": 1577781.2, "close_time": 1762901999999, "quote_volume": 1220979.7808, "trades": 3833, "taker_buy_base": 851566.2, "taker_buy_quote": 659543.2276 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.78, "high": 0.782, "low": 0.769, "close": 0.771, "volume": 998172.0, "close_time": 1762905599999, "quote_volume": 774293.8157, "trades": 2973, "taker_buy_base": 544985.1, "taker_buy_quote": 422672.7184 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.771, "high": 0.776, "low": 0.765, "close": 0.767, "volume": 1203678.7, "close_time": 1762909199999, "quote_volume": 929515.2886, "trades": 5190, "taker_buy_base": 712239.0, "taker_buy_quote": 550182.7195 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.767, "high": 0.78, "low": 0.767, "close": 0.778, "volume": 756113.8, "close_time": 1762912799999, "quote_volume": 586721.2238, "trades": 4109, "taker_buy_base": 418364.8, "taker_buy_quote": 324598.1906 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.777, "high": 0.783, "low": 0.772, "close": 0.781, "volume": 679873.2, "close_time": 1762916399999, "quote_volume": 528685.7995, "trades": 3157, "taker_buy_base": 290873.9, "taker_buy_quote": 226358.4926 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.781, "high": 0.789, "low": 0.779, "close": 0.785, "volume": 751772.6, "close_time": 1762919999999, "quote_volume": 590574.5167, "trades": 2828, "taker_buy_base": 467212.9, "taker_buy_quote": 367085.0072 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.785, "high": 0.787, "low": 0.78, "close": 0.784, "volume": 551519.0, "close_time": 1762923599999, "quote_volume": 431737.3152, "trades": 2065, "taker_buy_base": 243459.2, "taker_buy_quote": 190660.1227 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.784, "high": 0.788, "low": 0.781, "close": 0.786, "volume": 393560.5, "close_time": 1762927199999, "quote_volume": 309103.6378, "trades": 1782, "taker_buy_base": 235177.6, "taker_buy_quote": 184727.0786 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.787, "high": 0.8, "low": 0.786, "close": 0.795, "volume": 810660.5, "close_time": 1762930799999, "quote_volume": 644619.6763, "trades": 2511, "taker_buy_base": 440746.9, "taker_buy_quote": 350245.4445 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.795, "high": 0.797, "low": 0.785, "close": 0.787, "volume": 725268.1, "close_time": 1762934399999, "quote_volume": 574013.7552, "trades": 2310, "taker_buy_base": 336832.9, "taker_buy_quote": 267059.7154 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.788, "high": 0.803, "low": 0.787, "close": 0.799, "volume": 1171854.2, "close_time": 1762937999999, "quote_volume": 934263.0405, "trades": 3523, "taker_buy_base": 748907.1, "taker_buy_quote": 597387.9803 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.8, "high": 0.803, "low": 0.795, "close": 0.802, "volume": 1198020.5, "close_time": 1762941599999, "quote_volume": 957989.467, "trades": 5097, "taker_buy_base": 691089.8, "taker_buy_quote": 552989.0635 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.802, "high": 0.816, "low": 0.802, "close": 0.808, "volume": 1516342.1, "close_time": 1762945199999, "quote_volume": 1227232.5279, "trades": 3669, "taker_buy_base": 855866.3, "taker_buy_quote": 692281.1666 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.808, "high": 0.811, "low": 0.802, "close": 0.806, "volume": 1292620.1, "close_time": 1762948799999, "quote_volume": 1044231.3202, "trades": 3260, "taker_buy_base": 633987.7, "taker_buy_quote": 512261.7112 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.807, "high": 0.814, "low": 0.804, "close": 0.805, "volume": 1095484.1, "close_time": 1762952399999, "quote_volume": 886857.9312, "trades": 5207, "taker_buy_base": 553761.2, "taker_buy_quote": 448464.5477 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.805, "high": 0.813, "low": 0.801, "close": 0.807, "volume": 1138835.9, "close_time": 1762955999999, "quote_volume": 917267.8999, "trades": 3035, "taker_buy_base": 671051.9, "taker_buy_quote": 540960.688 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.807, "high": 0.809, "low": 0.782, "close": 0.793, "volume": 2552979.3, "close_time": 1762959599999, "quote_volume": 2027476.1507, "trades": 7466, "taker_buy_base": 1158339.9, "taker_buy_quote": 918935.5795 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.794, "high": 0.799, "low": 0.767, "close": 0.771, "volume": 4258954.3, "close_time": 1762963199999, "quote_volume": 3334597.7133, "trades": 11549, "taker_buy_base": 1640962.8, "taker_buy_quote": 1283715.526 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.771, "high": 0.773, "low": 0.746, "close": 0.755, "volume": 4064348.0, "close_time": 1762966799999, "quote_volume": 3078572.7186, "trades": 12264, "taker_buy_base": 1902337.5, "taker_buy_quote": 1440888.6364 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.755, "high": 0.764, "low": 0.745, "close": 0.76, "volume": 2240444.0, "close_time": 1762970399999, "quote_volume": 1686296.0914, "trades": 7183, "taker_buy_base": 1393478.5, "taker_buy_quote": 1049551.8391 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.76, "high": 0.764, "low": 0.751, "close": 0.753, "volume": 884849.6, "close_time": 1762973999999, "quote_volume": 671563.9038, "trades": 3896, "taker_buy_base": 430629.9, "taker_buy_quote": 327062.3548 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.753, "high": 0.758, "low": 0.746, "close": 0.754, "volume": 676766.0, "close_time": 1762977599999, "quote_volume": 508410.3992, "trades": 3803, "taker_buy_base": 341579.3, "taker_buy_quote": 256748.4816 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.753, "high": 0.766, "low": 0.751, "close": 0.762, "volume": 594732.1, "close_time": 1762981199999, "quote_volume": 451945.0076, "trades": 3376, "taker_buy_base": 333714.4, "taker_buy_quote": 253699.6564 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.762, "high": 0.771, "low": 0.761, "close": 0.769, "volume": 513783.3, "close_time": 1762984799999, "quote_volume": 393706.1569, "trades": 2410, "taker_buy_base": 335687.9, "taker_buy_quote": 257296.6535 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.769, "high": 0.77, "low": 0.761, "close": 0.765, "volume": 595326.1, "close_time": 1762988399999, "quote_volume": 454815.1957, "trades": 1956, "taker_buy_base": 216114.5, "taker_buy_quote": 165339.3624 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.766, "high": 0.766, "low": 0.757, "close": 0.761, "volume": 628767.3, "close_time": 1762991999999, "quote_volume": 478203.5836, "trades": 1919, "taker_buy_base": 309958.3, "taker_buy_quote": 235792.7352 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.761, "high": 0.772, "low": 0.76, "close": 0.765, "volume": 733721.2, "close_time": 1762995599999, "quote_volume": 562051.268, "trades": 3126, "taker_buy_base": 475144.3, "taker_buy_quote": 364121.3154 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.765, "high": 0.783, "low": 0.764, "close": 0.774, "volume": 1553459.0, "close_time": 1762999199999, "quote_volume": 1204899.0411, "trades": 6479, "taker_buy_base": 941006.7, "taker_buy_quote": 729776.6391 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.774, "high": 0.781, "low": 0.771, "close": 0.776, "volume": 738852.0, "close_time": 1763002799999, "quote_volume": 574072.3757, "trades": 2988, "taker_buy_base": 444855.6, "taker_buy_quote": 345819.3764 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.776, "high": 0.794, "low": 0.764, "close": 0.785, "volume": 2680593.4, "close_time": 1763006399999, "quote_volume": 2096346.5617, "trades": 7782, "taker_buy_base": 1151064.9, "taker_buy_quote": 899963.2102 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.785, "high": 0.79, "low": 0.779, "close": 0.786, "volume": 1631517.0, "close_time": 1763009999999, "quote_volume": 1280628.1529, "trades": 4866, "taker_buy_base": 757380.1, "taker_buy_quote": 594209.0174 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.785, "high": 0.809, "low": 0.782, "close": 0.804, "volume": 1292277.0, "close_time": 1763013599999, "quote_volume": 1030468.4809, "trades": 4603, "taker_buy_base": 731761.0, "taker_buy_quote": 583439.5126 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.804, "high": 0.806, "low": 0.799, "close": 0.803, "volume": 953557.3, "close_time": 1763017199999, "quote_volume": 765627.0628, "trades": 3272, "taker_buy_base": 499420.0, "taker_buy_quote": 401189.4031 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.804, "high": 0.809, "low": 0.794, "close": 0.796, "volume": 1371024.9, "close_time": 1763020799999, "quote_volume": 1097753.1076, "trades": 3415, "taker_buy_base": 485909.2, "taker_buy_quote": 389682.9653 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.796, "high": 0.798, "low": 0.791, "close": 0.794, "volume": 633245.8, "close_time": 1763024399999, "quote_volume": 503391.0305, "trades": 1977, "taker_buy_base": 244609.4, "taker_buy_quote": 194623.6822 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.794, "high": 0.796, "low": 0.782, "close": 0.786, "volume": 1420023.7, "close_time": 1763027999999, "quote_volume": 1117216.7092, "trades": 5796, "taker_buy_base": 476500.3, "taker_buy_quote": 374921.5114 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.787, "high": 0.794, "low": 0.784, "close": 0.785, "volume": 510904.3, "close_time": 1763031599999, "quote_volume": 402702.1107, "trades": 2106, "taker_buy_base": 223574.8, "taker_buy_quote": 176373.9132 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.785, "high": 0.788, "low": 0.782, "close": 0.784, "volume": 524726.5, "close_time": 1763035199999, "quote_volume": 411752.3231, "trades": 2694, "taker_buy_base": 198450.7, "taker_buy_quote": 155820.4365 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.785, "high": 0.79, "low": 0.783, "close": 0.787, "volume": 791956.7, "close_time": 1763038799999, "quote_volume": 623146.3536, "trades": 3864, "taker_buy_base": 462883.0, "taker_buy_quote": 364334.5032 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.788, "high": 0.792, "low": 0.781, "close": 0.787, "volume": 1224962.6, "close_time": 1763042399999, "quote_volume": 964210.1178, "trades": 4679, "taker_buy_base": 540064.5, "taker_buy_quote": 425343.377 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.788, "high": 0.804, "low": 0.776, "close": 0.797, "volume": 2818491.6, "close_time": 1763045999999, "quote_volume": 2228341.5892, "trades": 10953, "taker_buy_base": 1542599.1, "taker_buy_quote": 1220215.664 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.796, "high": 0.803, "low": 0.777, "close": 0.783, "volume": 2398118.7, "close_time": 1763049599999, "quote_volume": 1893699.6291, "trades": 10291, "taker_buy_base": 1242426.4, "taker_buy_quote": 982557.4947 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.782, "high": 0.785, "low": 0.763, "close": 0.765, "volume": 1548035.7, "close_time": 1763053199999, "quote_volume": 1196540.7623, "trades": 7903, "taker_buy_base": 548629.7, "taker_buy_quote": 424596.5643 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.765, "high": 0.766, "low": 0.739, "close": 0.742, "volume": 3359034.1, "close_time": 1763056799999, "quote_volume": 2531449.4811, "trades": 9741, "taker_buy_base": 1514338.6, "taker_buy_quote": 1140813.1297 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.741, "high": 0.744, "low": 0.725, "close": 0.733, "volume": 3273820.5, "close_time": 1763060399999, "quote_volume": 2400159.9526, "trades": 11266, "taker_buy_base": 1631341.3, "taker_buy_quote": 1197831.9199 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.733, "high": 0.741, "low": 0.723, "close": 0.728, "volume": 2108304.5, "close_time": 1763063999999, "quote_volume": 1545398.3412, "trades": 9155, "taker_buy_base": 1173057.9, "taker_buy_quote": 860998.2642 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.727, "high": 0.733, "low": 0.722, "close": 0.726, "volume": 1799376.1, "close_time": 1763067599999, "quote_volume": 1308216.3682, "trades": 9214, "taker_buy_base": 916222.2, "taker_buy_quote": 666094.0695 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.726, "high": 0.731, "low": 0.719, "close": 0.724, "volume": 1016635.5, "close_time": 1763071199999, "quote_volume": 735596.8563, "trades": 4619, "taker_buy_base": 458563.2, "taker_buy_quote": 332052.441 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.724, "high": 0.744, "low": 0.721, "close": 0.74, "volume": 933897.1, "close_time": 1763074799999, "quote_volume": 685977.7634, "trades": 4155, "taker_buy_base": 565751.6, "taker_buy_quote": 415211.9712 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.74, "high": 0.755, "low": 0.738, "close": 0.745, "volume": 1384662.2, "close_time": 1763078399999, "quote_volume": 1035410.3952, "trades": 5198, "taker_buy_base": 705517.3, "taker_buy_quote": 527906.2139 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.745, "high": 0.749, "low": 0.735, "close": 0.739, "volume": 1701465.7, "close_time": 1763081999999, "quote_volume": 1262991.5981, "trades": 6493, "taker_buy_base": 746557.9, "taker_buy_quote": 554864.994 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.739, "high": 0.745, "low": 0.735, "close": 0.737, "volume": 1334730.1, "close_time": 1763085599999, "quote_volume": 987727.1806, "trades": 5877, "taker_buy_base": 478462.5, "taker_buy_quote": 354351.5938 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.738, "high": 0.745, "low": 0.737, "close": 0.739, "volume": 908053.0, "close_time": 1763089199999, "quote_volume": 673897.7539, "trades": 3500, "taker_buy_base": 556337.2, "taker_buy_quote": 412935.9691 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.74, "high": 0.74, "low": 0.73, "close": 0.734, "volume": 812147.7, "close_time": 1763092799999, "quote_volume": 596948.1136, "trades": 3356, "taker_buy_base": 284379.8, "taker_buy_quote": 209025.3941 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.733, "high": 0.733, "low": 0.699, "close": 0.72, "volume": 5501401.7, "close_time": 1763096399999, "quote_volume": 3917849.584, "trades": 13737, "taker_buy_base": 2465370.5, "taker_buy_quote": 1757989.8226 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.72, "high": 0.734, "low": 0.72, "close": 0.73, "volume": 2389404.3, "close_time": 1763099999999, "quote_volume": 1735438.122, "trades": 9303, "taker_buy_base": 1016129.4, "taker_buy_quote": 738272.4236 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.73, "high": 0.741, "low": 0.718, "close": 0.741, "volume": 1733690.7, "close_time": 1763103599999, "quote_volume": 1261536.9674, "trades": 6600, "taker_buy_base": 882200.9, "taker_buy_quote": 643164.6346 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.741, "high": 0.745, "low": 0.736, "close": 0.737, "volume": 1505612.8, "close_time": 1763107199999, "quote_volume": 1114618.2216, "trades": 7147, "taker_buy_base": 747142.6, "taker_buy_quote": 553510.3243 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.737, "high": 0.738, "low": 0.729, "close": 0.733, "volume": 640308.8, "close_time": 1763110799999, "quote_volume": 469316.5265, "trades": 3495, "taker_buy_base": 287649.4, "taker_buy_quote": 210881.996 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.733, "high": 0.736, "low": 0.721, "close": 0.722, "volume": 1017139.6, "close_time": 1763114399999, "quote_volume": 738355.3652, "trades": 5197, "taker_buy_base": 419011.8, "taker_buy_quote": 304153.7033 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.722, "high": 0.73, "low": 0.721, "close": 0.722, "volume": 1155977.1, "close_time": 1763117999999, "quote_volume": 837415.0672, "trades": 3211, "taker_buy_base": 433742.1, "taker_buy_quote": 314343.9882 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.722, "high": 0.724, "low": 0.712, "close": 0.717, "volume": 1268273.1, "close_time": 1763121599999, "quote_volume": 908161.0934, "trades": 4574, "taker_buy_base": 607422.9, "taker_buy_quote": 435041.3324 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.717, "high": 0.722, "low": 0.7, "close": 0.72, "volume": 3266479.7, "close_time": 1763125199999, "quote_volume": 2317512.2331, "trades": 10699, "taker_buy_base": 1600007.5, "taker_buy_quote": 1136495.6899 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.72, "high": 0.726, "low": 0.709, "close": 0.717, "volume": 2504651.6, "close_time": 1763128799999, "quote_volume": 1791714.2492, "trades": 8383, "taker_buy_base": 1402036.5, "taker_buy_quote": 1003334.1415 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.716, "high": 0.735, "low": 0.71, "close": 0.73, "volume": 3173909.6, "close_time": 1763132399999, "quote_volume": 2301670.6047, "trades": 12845, "taker_buy_base": 1860129.5, "taker_buy_quote": 1349189.1458 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.729, "high": 0.741, "low": 0.721, "close": 0.732, "volume": 2497622.0, "close_time": 1763135999999, "quote_volume": 1825130.7107, "trades": 9329, "taker_buy_base": 1432560.7, "taker_buy_quote": 1048001.38 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.732, "high": 0.738, "low": 0.724, "close": 0.732, "volume": 2197409.2, "close_time": 1763139599999, "quote_volume": 1606448.9182, "trades": 5783, "taker_buy_base": 1189193.4, "taker_buy_quote": 870377.9456 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.733, "high": 0.734, "low": 0.715, "close": 0.72, "volume": 1381285.0, "close_time": 1763143199999, "quote_volume": 1001888.5004, "trades": 3922, "taker_buy_base": 499352.8, "taker_buy_quote": 362207.4748 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.719, "high": 0.729, "low": 0.716, "close": 0.721, "volume": 1138091.0, "close_time": 1763146799999, "quote_volume": 821742.3665, "trades": 4266, "taker_buy_base": 461240.5, "taker_buy_quote": 333248.6285 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.721, "high": 0.734, "low": 0.72, "close": 0.729, "volume": 693922.2, "close_time": 1763150399999, "quote_volume": 504828.0544, "trades": 3617, "taker_buy_base": 250741.1, "taker_buy_quote": 182384.6731 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.73, "high": 0.73, "low": 0.703, "close": 0.71, "volume": 1454995.9, "close_time": 1763153999999, "quote_volume": 1038661.559, "trades": 5220, "taker_buy_base": 793324.6, "taker_buy_quote": 565983.0765 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.71, "high": 0.721, "low": 0.708, "close": 0.716, "volume": 653937.3, "close_time": 1763157599999, "quote_volume": 469072.1196, "trades": 3497, "taker_buy_base": 322408.6, "taker_buy_quote": 231264.3817 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.716, "high": 0.722, "low": 0.709, "close": 0.714, "volume": 896921.7, "close_time": 1763161199999, "quote_volume": 640836.6421, "trades": 3141, "taker_buy_base": 546525.7, "taker_buy_quote": 390761.1397 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.713, "high": 0.713, "low": 0.69, "close": 0.705, "volume": 2847307.1, "close_time": 1763164799999, "quote_volume": 1994481.1004, "trades": 9613, "taker_buy_base": 1185094.3, "taker_buy_quote": 831666.7152 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.705, "high": 0.715, "low": 0.704, "close": 0.715, "volume": 1076352.3, "close_time": 1763168399999, "quote_volume": 764487.1225, "trades": 4565, "taker_buy_base": 463900.2, "taker_buy_quote": 329641.3342 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.714, "high": 0.721, "low": 0.709, "close": 0.718, "volume": 979291.6, "close_time": 1763171999999, "quote_volume": 700608.1998, "trades": 3493, "taker_buy_base": 414126.7, "taker_buy_quote": 296640.225 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.718, "high": 0.725, "low": 0.717, "close": 0.725, "volume": 804202.9, "close_time": 1763175599999, "quote_volume": 579197.4672, "trades": 2588, "taker_buy_base": 437579.0, "taker_buy_quote": 315325.9861 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.725, "high": 0.726, "low": 0.722, "close": 0.724, "volume": 552848.3, "close_time": 1763179199999, "quote_volume": 400613.2431, "trades": 2204, "taker_buy_base": 271184.0, "taker_buy_quote": 196577.2111 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.724, "high": 0.728, "low": 0.72, "close": 0.72, "volume": 427673.6, "close_time": 1763182799999, "quote_volume": 309647.215, "trades": 1755, "taker_buy_base": 202543.7, "taker_buy_quote": 146647.5834 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.72, "high": 0.723, "low": 0.716, "close": 0.721, "volume": 2993173.6, "close_time": 1763186399999, "quote_volume": 2153151.1199, "trades": 5872, "taker_buy_base": 2006634.1, "taker_buy_quote": 1443631.3157 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.721, "high": 0.725, "low": 0.718, "close": 0.718, "volume": 817098.7, "close_time": 1763189999999, "quote_volume": 588949.0753, "trades": 3400, "taker_buy_base": 366758.0, "taker_buy_quote": 264444.258 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.719, "high": 0.719, "low": 0.712, "close": 0.715, "volume": 1303868.8, "close_time": 1763193599999, "quote_volume": 932300.0932, "trades": 2883, "taker_buy_base": 843869.3, "taker_buy_quote": 603432.7479 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.715, "high": 0.716, "low": 0.7, "close": 0.702, "volume": 1237982.9, "close_time": 1763197199999, "quote_volume": 876012.275, "trades": 3451, "taker_buy_base": 627718.2, "taker_buy_quote": 444784.2168 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.702, "high": 0.709, "low": 0.7, "close": 0.704, "volume": 881601.0, "close_time": 1763200799999, "quote_volume": 621562.4607, "trades": 2371, "taker_buy_base": 409148.9, "taker_buy_quote": 288486.6124 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.703, "high": 0.709, "low": 0.701, "close": 0.707, "volume": 964824.8, "close_time": 1763204399999, "quote_volume": 680928.4746, "trades": 2331, "taker_buy_base": 461222.8, "taker_buy_quote": 325245.4189 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.708, "high": 0.709, "low": 0.699, "close": 0.704, "volume": 857925.6, "close_time": 1763207999999, "quote_volume": 603563.9316, "trades": 2107, "taker_buy_base": 333563.9, "taker_buy_quote": 234693.6288 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.703, "high": 0.71, "low": 0.702, "close": 0.707, "volume": 746144.8, "close_time": 1763211599999, "quote_volume": 527279.4459, "trades": 2474, "taker_buy_base": 462617.9, "taker_buy_quote": 326935.2471 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.707, "high": 0.715, "low": 0.706, "close": 0.71, "volume": 1230206.2, "close_time": 1763215199999, "quote_volume": 874379.7775, "trades": 3175, "taker_buy_base": 767036.2, "taker_buy_quote": 545120.0175 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.71, "high": 0.711, "low": 0.702, "close": 0.704, "volume": 1090168.8, "close_time": 1763218799999, "quote_volume": 770269.2114, "trades": 2603, "taker_buy_base": 510876.4, "taker_buy_quote": 361218.4121 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.703, "high": 0.705, "low": 0.699, "close": 0.701, "volume": 1210214.7, "close_time": 1763222399999, "quote_volume": 849260.455, "trades": 2606, "taker_buy_base": 376109.0, "taker_buy_quote": 264159.1973 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.701, "high": 0.702, "low": 0.693, "close": 0.702, "volume": 1327729.0, "close_time": 1763225999999, "quote_volume": 926807.345, "trades": 3274, "taker_buy_base": 745369.5, "taker_buy_quote": 520517.7405 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.701, "high": 0.707, "low": 0.698, "close": 0.705, "volume": 905641.7, "close_time": 1763229599999, "quote_volume": 635658.2108, "trades": 3012, "taker_buy_base": 629712.0, "taker_buy_quote": 442090.7184 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.705, "high": 0.707, "low": 0.7, "close": 0.702, "volume": 687834.3, "close_time": 1763233199999, "quote_volume": 483292.0263, "trades": 2143, "taker_buy_base": 357451.2, "taker_buy_quote": 251185.5409 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.702, "high": 0.704, "low": 0.699, "close": 0.701, "volume": 369406.0, "close_time": 1763236799999, "quote_volume": 259345.8609, "trades": 1486, "taker_buy_base": 209295.4, "taker_buy_quote": 146955.9859 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.702, "high": 0.702, "low": 0.694, "close": 0.696, "volume": 645236.7, "close_time": 1763240399999, "quote_volume": 450104.3998, "trades": 1954, "taker_buy_base": 292290.5, "taker_buy_quote": 203872.1344 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.696, "high": 0.701, "low": 0.691, "close": 0.693, "volume": 489022.1, "close_time": 1763243999999, "quote_volume": 340814.2571, "trades": 2063, "taker_buy_base": 252182.2, "taker_buy_quote": 175803.0383 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.692, "high": 0.7, "low": 0.69, "close": 0.699, "volume": 492043.8, "close_time": 1763247599999, "quote_volume": 342375.5519, "trades": 1870, "taker_buy_base": 234900.2, "taker_buy_quote": 163619.2632 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.699, "high": 0.702, "low": 0.698, "close": 0.699, "volume": 553433.3, "close_time": 1763251199999, "quote_volume": 387330.1794, "trades": 1279, "taker_buy_base": 241182.1, "taker_buy_quote": 168832.6626 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.699, "high": 0.702, "low": 0.691, "close": 0.696, "volume": 605130.5, "close_time": 1763254799999, "quote_volume": 421939.1481, "trades": 2482, "taker_buy_base": 263272.6, "taker_buy_quote": 183793.9136 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.696, "high": 0.699, "low": 0.684, "close": 0.694, "volume": 1177210.4, "close_time": 1763258399999, "quote_volume": 812979.0567, "trades": 5036, "taker_buy_base": 546886.0, "taker_buy_quote": 377847.0427 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.694, "high": 0.704, "low": 0.692, "close": 0.704, "volume": 809389.7, "close_time": 1763261999999, "quote_volume": 566017.4658, "trades": 3747, "taker_buy_base": 452034.6, "taker_buy_quote": 316195.7026 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.703, "high": 0.704, "low": 0.698, "close": 0.701, "volume": 926271.1, "close_time": 1763265599999, "quote_volume": 648328.045, "trades": 2124, "taker_buy_base": 462449.0, "taker_buy_quote": 323769.8892 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.7, "high": 0.701, "low": 0.694, "close": 0.698, "volume": 568443.8, "close_time": 1763269199999, "quote_volume": 396984.2654, "trades": 1590, "taker_buy_base": 220138.8, "taker_buy_quote": 153727.8053 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.698, "high": 0.703, "low": 0.694, "close": 0.695, "volume": 2130736.2, "close_time": 1763272799999, "quote_volume": 1487920.5317, "trades": 4808, "taker_buy_base": 918064.8, "taker_buy_quote": 641339.7565 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.695, "high": 0.7, "low": 0.694, "close": 0.696, "volume": 927135.6, "close_time": 1763276399999, "quote_volume": 646962.9194, "trades": 2731, "taker_buy_base": 421793.7, "taker_buy_quote": 294337.6352 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.696, "high": 0.702, "low": 0.695, "close": 0.701, "volume": 825778.4, "close_time": 1763279999999, "quote_volume": 576963.3211, "trades": 1839, "taker_buy_base": 408407.8, "taker_buy_quote": 285445.1896 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.701, "high": 0.702, "low": 0.695, "close": 0.698, "volume": 354944.1, "close_time": 1763283599999, "quote_volume": 247602.3566, "trades": 1379, "taker_buy_base": 187597.2, "taker_buy_quote": 130885.9145 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.698, "high": 0.706, "low": 0.695, "close": 0.706, "volume": 633653.7, "close_time": 1763287199999, "quote_volume": 444492.123, "trades": 2167, "taker_buy_base": 348616.3, "taker_buy_quote": 244592.4874 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.705, "high": 0.706, "low": 0.7, "close": 0.7, "volume": 858297.8, "close_time": 1763290799999, "quote_volume": 602952.3256, "trades": 2467, "taker_buy_base": 405990.0, "taker_buy_quote": 285270.3302 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.7, "high": 0.702, "low": 0.68, "close": 0.684, "volume": 2036695.4, "close_time": 1763294399999, "quote_volume": 1399955.7258, "trades": 5896, "taker_buy_base": 930709.3, "taker_buy_quote": 638967.8803 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.684, "high": 0.687, "low": 0.676, "close": 0.681, "volume": 1420696.9, "close_time": 1763297999999, "quote_volume": 968749.115, "trades": 4354, "taker_buy_base": 671830.3, "taker_buy_quote": 458588.1282 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.681, "high": 0.684, "low": 0.674, "close": 0.677, "volume": 1473472.4, "close_time": 1763301599999, "quote_volume": 1000823.4271, "trades": 4688, "taker_buy_base": 655399.7, "taker_buy_quote": 445478.4151 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.678, "high": 0.686, "low": 0.675, "close": 0.685, "volume": 753761.4, "close_time": 1763305199999, "quote_volume": 512975.7876, "trades": 3520, "taker_buy_base": 455216.8, "taker_buy_quote": 309859.688 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.686, "high": 0.687, "low": 0.668, "close": 0.669, "volume": 2426888.3, "close_time": 1763308799999, "quote_volume": 1644793.4199, "trades": 6391, "taker_buy_base": 1050415.8, "taker_buy_quote": 712593.2175 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.669, "high": 0.678, "low": 0.662, "close": 0.665, "volume": 1873513.2, "close_time": 1763312399999, "quote_volume": 1254069.2155, "trades": 8114, "taker_buy_base": 951490.6, "taker_buy_quote": 637322.9222 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.665, "high": 0.666, "low": 0.653, "close": 0.662, "volume": 4698609.9, "close_time": 1763315999999, "quote_volume": 3100600.6252, "trades": 9449, "taker_buy_base": 1829770.0, "taker_buy_quote": 1207147.2281 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.662, "high": 0.675, "low": 0.658, "close": 0.66, "volume": 1984335.2, "close_time": 1763319599999, "quote_volume": 1322774.6962, "trades": 7998, "taker_buy_base": 940877.1, "taker_buy_quote": 627299.8737 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.66, "high": 0.672, "low": 0.66, "close": 0.663, "volume": 895814.9, "close_time": 1763323199999, "quote_volume": 596435.9889, "trades": 4228, "taker_buy_base": 419793.0, "taker_buy_quote": 279392.2246 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.663, "high": 0.671, "low": 0.662, "close": 0.667, "volume": 491053.6, "close_time": 1763326799999, "quote_volume": 327700.9151, "trades": 2652, "taker_buy_base": 275705.4, "taker_buy_quote": 184087.9015 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.667, "high": 0.668, "low": 0.659, "close": 0.668, "volume": 996052.0, "close_time": 1763330399999, "quote_volume": 660895.6849, "trades": 4041, "taker_buy_base": 413672.9, "taker_buy_quote": 274642.0553 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.668, "high": 0.676, "low": 0.661, "close": 0.672, "volume": 1628562.3, "close_time": 1763333999999, "quote_volume": 1087746.5322, "trades": 4711, "taker_buy_base": 695833.3, "taker_buy_quote": 464866.6136 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.672, "high": 0.68, "low": 0.659, "close": 0.674, "volume": 2404369.0, "close_time": 1763337599999, "quote_volume": 1610860.778, "trades": 8173, "taker_buy_base": 1146334.3, "taker_buy_quote": 769182.2993 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.674, "high": 0.681, "low": 0.664, "close": 0.677, "volume": 1626220.3, "close_time": 1763341199999, "quote_volume": 1096339.3838, "trades": 6330, "taker_buy_base": 898886.5, "taker_buy_quote": 606371.9639 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.677, "high": 0.68, "low": 0.672, "close": 0.674, "volume": 772601.8, "close_time": 1763344799999, "quote_volume": 522162.3101, "trades": 3211, "taker_buy_base": 356636.0, "taker_buy_quote": 241242.778 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.674, "high": 0.68, "low": 0.673, "close": 0.678, "volume": 1115574.5, "close_time": 1763348399999, "quote_volume": 755427.241, "trades": 3076, "taker_buy_base": 760135.9, "taker_buy_quote": 514758.809 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.678, "high": 0.685, "low": 0.677, "close": 0.683, "volume": 965352.7, "close_time": 1763351999999, "quote_volume": 658137.6121, "trades": 2362, "taker_buy_base": 503615.0, "taker_buy_quote": 343325.0065 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.683, "high": 0.687, "low": 0.68, "close": 0.682, "volume": 749879.9, "close_time": 1763355599999, "quote_volume": 512591.1941, "trades": 2265, "taker_buy_base": 333473.6, "taker_buy_quote": 228104.9815 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.683, "high": 0.683, "low": 0.679, "close": 0.681, "volume": 631380.3, "close_time": 1763359199999, "quote_volume": 429920.4894, "trades": 1745, "taker_buy_base": 170179.7, "taker_buy_quote": 115928.3926 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.681, "high": 0.683, "low": 0.677, "close": 0.682, "volume": 515423.0, "close_time": 1763362799999, "quote_volume": 350145.09, "trades": 1720, "taker_buy_base": 180719.3, "taker_buy_quote": 122914.7168 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.682, "high": 0.687, "low": 0.68, "close": 0.686, "volume": 672958.2, "close_time": 1763366399999, "quote_volume": 459963.1381, "trades": 2105, "taker_buy_base": 391566.4, "taker_buy_quote": 267722.7133 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.686, "high": 0.687, "low": 0.681, "close": 0.682, "volume": 568974.6, "close_time": 1763369999999, "quote_volume": 389205.3738, "trades": 1558, "taker_buy_base": 254458.3, "taker_buy_quote": 174058.6562 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.682, "high": 0.686, "low": 0.68, "close": 0.684, "volume": 606990.0, "close_time": 1763373599999, "quote_volume": 414899.5781, "trades": 3045, "taker_buy_base": 311547.8, "taker_buy_quote": 213071.0016 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.683, "high": 0.686, "low": 0.681, "close": 0.683, "volume": 340249.7, "close_time": 1763377199999, "quote_volume": 232557.9479, "trades": 1389, "taker_buy_base": 143853.8, "taker_buy_quote": 98361.7608 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.683, "high": 0.688, "low": 0.681, "close": 0.684, "volume": 711028.6, "close_time": 1763380799999, "quote_volume": 486284.4151, "trades": 1712, "taker_buy_base": 244574.4, "taker_buy_quote": 167338.3137 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.683, "high": 0.685, "low": 0.68, "close": 0.681, "volume": 690884.5, "close_time": 1763384399999, "quote_volume": 471657.4702, "trades": 3223, "taker_buy_base": 296389.1, "taker_buy_quote": 202513.4891 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.682, "high": 0.682, "low": 0.658, "close": 0.665, "volume": 2985724.5, "close_time": 1763387999999, "quote_volume": 2000527.6941, "trades": 6436, "taker_buy_base": 1208335.4, "taker_buy_quote": 808144.8015 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.665, "high": 0.696, "low": 0.663, "close": 0.678, "volume": 5209498.4, "close_time": 1763391599999, "quote_volume": 3554435.704, "trades": 15578, "taker_buy_base": 2569799.2, "taker_buy_quote": 1752294.8384 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.678, "high": 0.682, "low": 0.665, "close": 0.671, "volume": 2276315.9, "close_time": 1763395199999, "quote_volume": 1530846.4016, "trades": 11510, "taker_buy_base": 1295169.1, "taker_buy_quote": 870753.7232 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.671, "high": 0.679, "low": 0.658, "close": 0.676, "volume": 2488352.4, "close_time": 1763398799999, "quote_volume": 1660537.8083, "trades": 9063, "taker_buy_base": 1372008.2, "taker_buy_quote": 915294.7212 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.677, "high": 0.678, "low": 0.656, "close": 0.66, "volume": 1734818.3, "close_time": 1763402399999, "quote_volume": 1152998.881, "trades": 5885, "taker_buy_base": 874325.4, "taker_buy_quote": 580975.542 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.659, "high": 0.665, "low": 0.648, "close": 0.653, "volume": 2531427.6, "close_time": 1763405999999, "quote_volume": 1657183.6341, "trades": 8813, "taker_buy_base": 1203451.1, "taker_buy_quote": 788391.559 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.652, "high": 0.655, "low": 0.641, "close": 0.643, "volume": 2925517.3, "close_time": 1763409599999, "quote_volume": 1892782.0303, "trades": 8252, "taker_buy_base": 1348465.8, "taker_buy_quote": 872844.3239 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.643, "high": 0.649, "low": 0.637, "close": 0.644, "volume": 2450762.0, "close_time": 1763413199999, "quote_volume": 1576383.0596, "trades": 7362, "taker_buy_base": 832790.3, "taker_buy_quote": 536017.774 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.645, "high": 0.649, "low": 0.636, "close": 0.642, "volume": 1458747.3, "close_time": 1763416799999, "quote_volume": 936627.3329, "trades": 4306, "taker_buy_base": 740265.5, "taker_buy_quote": 475713.4253 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.643, "high": 0.65, "low": 0.639, "close": 0.647, "volume": 1004889.2, "close_time": 1763420399999, "quote_volume": 649417.3161, "trades": 2870, "taker_buy_base": 514980.8, "taker_buy_quote": 332865.6796 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.647, "high": 0.653, "low": 0.644, "close": 0.652, "volume": 1017852.6, "close_time": 1763423999999, "quote_volume": 659431.9943, "trades": 2675, "taker_buy_base": 598565.0, "taker_buy_quote": 387971.3509 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.652, "high": 0.66, "low": 0.641, "close": 0.658, "volume": 2647560.6, "close_time": 1763427599999, "quote_volume": 1727387.9003, "trades": 6268, "taker_buy_base": 1708499.6, "taker_buy_quote": 1115844.8237 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.659, "high": 0.663, "low": 0.653, "close": 0.657, "volume": 1464165.1, "close_time": 1763431199999, "quote_volume": 963602.8036, "trades": 4289, "taker_buy_base": 602585.5, "taker_buy_quote": 397047.2215 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.656, "high": 0.668, "low": 0.65, "close": 0.658, "volume": 2102372.6, "close_time": 1763434799999, "quote_volume": 1386587.2172, "trades": 6095, "taker_buy_base": 877531.2, "taker_buy_quote": 579375.9566 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.658, "high": 0.672, "low": 0.65, "close": 0.668, "volume": 2515863.0, "close_time": 1763438399999, "quote_volume": 1661585.3835, "trades": 7395, "taker_buy_base": 1004601.6, "taker_buy_quote": 665627.2827 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.668, "high": 0.672, "low": 0.66, "close": 0.67, "volume": 2374401.5, "close_time": 1763441999999, "quote_volume": 1580966.7672, "trades": 5993, "taker_buy_base": 1088443.6, "taker_buy_quote": 725387.7126 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.67, "high": 0.677, "low": 0.665, "close": 0.667, "volume": 967963.7, "close_time": 1763445599999, "quote_volume": 649216.7332, "trades": 3312, "taker_buy_base": 414534.5, "taker_buy_quote": 278121.0802 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.668, "high": 0.67, "low": 0.661, "close": 0.662, "volume": 672160.4, "close_time": 1763449199999, "quote_volume": 447168.4794, "trades": 2362, "taker_buy_base": 271930.3, "taker_buy_quote": 180830.2127 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.662, "high": 0.671, "low": 0.659, "close": 0.667, "volume": 1018435.5, "close_time": 1763452799999, "quote_volume": 678389.6524, "trades": 3582, "taker_buy_base": 570155.3, "taker_buy_quote": 379845.9385 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.668, "high": 0.676, "low": 0.667, "close": 0.672, "volume": 1516713.1, "close_time": 1763456399999, "quote_volume": 1019675.7764, "trades": 4018, "taker_buy_base": 857545.3, "taker_buy_quote": 576756.0759 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.671, "high": 0.675, "low": 0.666, "close": 0.673, "volume": 1275003.3, "close_time": 1763459999999, "quote_volume": 852619.6694, "trades": 3361, "taker_buy_base": 494905.6, "taker_buy_quote": 331031.6879 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.674, "high": 0.676, "low": 0.671, "close": 0.676, "volume": 1085235.1, "close_time": 1763463599999, "quote_volume": 731680.4322, "trades": 2074, "taker_buy_base": 562169.1, "taker_buy_quote": 379036.5211 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.676, "high": 0.676, "low": 0.667, "close": 0.671, "volume": 825377.9, "close_time": 1763467199999, "quote_volume": 554140.9291, "trades": 2003, "taker_buy_base": 335985.2, "taker_buy_quote": 225819.0225 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.671, "high": 0.678, "low": 0.669, "close": 0.677, "volume": 1496208.2, "close_time": 1763470799999, "quote_volume": 1008192.8054, "trades": 3799, "taker_buy_base": 833619.2, "taker_buy_quote": 562074.607 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.677, "high": 0.678, "low": 0.667, "close": 0.671, "volume": 897807.0, "close_time": 1763474399999, "quote_volume": 603492.807, "trades": 2590, "taker_buy_base": 437042.0, "taker_buy_quote": 294062.545 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.672, "high": 0.681, "low": 0.668, "close": 0.668, "volume": 2383065.6, "close_time": 1763477999999, "quote_volume": 1606557.0933, "trades": 6293, "taker_buy_base": 1266388.5, "taker_buy_quote": 854493.4945 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.668, "high": 0.686, "low": 0.664, "close": 0.683, "volume": 2621484.2, "close_time": 1763481599999, "quote_volume": 1778609.9719, "trades": 9078, "taker_buy_base": 1460339.0, "taker_buy_quote": 991353.7466 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.684, "high": 0.696, "low": 0.681, "close": 0.69, "volume": 2434550.4, "close_time": 1763485199999, "quote_volume": 1681689.3153, "trades": 6236, "taker_buy_base": 1333798.3, "taker_buy_quote": 922072.7079 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.69, "high": 0.693, "low": 0.683, "close": 0.685, "volume": 1741704.7, "close_time": 1763488799999, "quote_volume": 1195903.5535, "trades": 3395, "taker_buy_base": 611015.0, "taker_buy_quote": 419909.9522 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.685, "high": 0.692, "low": 0.685, "close": 0.687, "volume": 887602.4, "close_time": 1763492399999, "quote_volume": 611499.6048, "trades": 2350, "taker_buy_base": 445734.9, "taker_buy_quote": 307151.2954 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.687, "high": 0.694, "low": 0.686, "close": 0.691, "volume": 1150009.4, "close_time": 1763495999999, "quote_volume": 794136.0158, "trades": 2272, "taker_buy_base": 678523.4, "taker_buy_quote": 468627.9903 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.69, "high": 0.691, "low": 0.685, "close": 0.688, "volume": 783470.0, "close_time": 1763499599999, "quote_volume": 538688.1257, "trades": 1639, "taker_buy_base": 248525.4, "taker_buy_quote": 170985.3068 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.688, "high": 0.69, "low": 0.681, "close": 0.681, "volume": 510230.1, "close_time": 1763503199999, "quote_volume": 350293.4054, "trades": 1519, "taker_buy_base": 172319.2, "taker_buy_quote": 118462.5219 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.681, "high": 0.693, "low": 0.681, "close": 0.692, "volume": 677476.6, "close_time": 1763506799999, "quote_volume": 466406.2966, "trades": 1807, "taker_buy_base": 438486.5, "taker_buy_quote": 302117.0272 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.692, "high": 0.693, "low": 0.685, "close": 0.687, "volume": 678534.6, "close_time": 1763510399999, "quote_volume": 466978.0272, "trades": 1234, "taker_buy_base": 264472.3, "taker_buy_quote": 181870.5219 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.687, "high": 0.689, "low": 0.678, "close": 0.687, "volume": 1286573.9, "close_time": 1763513999999, "quote_volume": 879423.7017, "trades": 3919, "taker_buy_base": 560061.1, "taker_buy_quote": 383008.2139 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.687, "high": 0.69, "low": 0.683, "close": 0.687, "volume": 1034960.5, "close_time": 1763517599999, "quote_volume": 710282.1229, "trades": 3972, "taker_buy_base": 479414.4, "taker_buy_quote": 329207.3398 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.687, "high": 0.689, "low": 0.683, "close": 0.684, "volume": 504428.3, "close_time": 1763521199999, "quote_volume": 346176.6071, "trades": 2205, "taker_buy_base": 238470.4, "taker_buy_quote": 163699.7719 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.684, "high": 0.686, "low": 0.674, "close": 0.676, "volume": 1028517.6, "close_time": 1763524799999, "quote_volume": 697839.1271, "trades": 2850, "taker_buy_base": 391655.8, "taker_buy_quote": 265808.6122 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.675, "high": 0.677, "low": 0.67, "close": 0.671, "volume": 917578.4, "close_time": 1763528399999, "quote_volume": 617979.9249, "trades": 3389, "taker_buy_base": 396610.1, "taker_buy_quote": 267137.1492 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.671, "high": 0.672, "low": 0.656, "close": 0.662, "volume": 1961991.7, "close_time": 1763531999999, "quote_volume": 1300652.6375, "trades": 4082, "taker_buy_base": 900666.1, "taker_buy_quote": 597432.8034 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.662, "high": 0.669, "low": 0.661, "close": 0.668, "volume": 1534851.8, "close_time": 1763535599999, "quote_volume": 1020772.175, "trades": 2968, "taker_buy_base": 1057436.5, "taker_buy_quote": 703455.5906 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.668, "high": 0.673, "low": 0.667, "close": 0.671, "volume": 983083.6, "close_time": 1763539199999, "quote_volume": 658952.1986, "trades": 2053, "taker_buy_base": 549389.6, "taker_buy_quote": 368309.2936 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.671, "high": 0.672, "low": 0.666, "close": 0.668, "volume": 771507.9, "close_time": 1763542799999, "quote_volume": 516018.4742, "trades": 1695, "taker_buy_base": 292244.3, "taker_buy_quote": 195689.2895 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.668, "high": 0.668, "low": 0.661, "close": 0.667, "volume": 929535.4, "close_time": 1763546399999, "quote_volume": 617668.9575, "trades": 2940, "taker_buy_base": 397943.3, "taker_buy_quote": 264564.5773 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.667, "high": 0.672, "low": 0.664, "close": 0.664, "volume": 657125.5, "close_time": 1763549999999, "quote_volume": 438812.1801, "trades": 1560, "taker_buy_base": 306221.8, "taker_buy_quote": 204686.2394 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.664, "high": 0.668, "low": 0.664, "close": 0.665, "volume": 488723.7, "close_time": 1763553599999, "quote_volume": 325631.6581, "trades": 1367, "taker_buy_base": 226541.9, "taker_buy_quote": 150965.5765 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.666, "high": 0.671, "low": 0.665, "close": 0.67, "volume": 761823.3, "close_time": 1763557199999, "quote_volume": 509390.9313, "trades": 2841, "taker_buy_base": 431982.4, "taker_buy_quote": 288834.7725 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.67, "high": 0.671, "low": 0.662, "close": 0.663, "volume": 903369.3, "close_time": 1763560799999, "quote_volume": 602487.1087, "trades": 2321, "taker_buy_base": 382799.3, "taker_buy_quote": 255639.6147 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.663, "high": 0.669, "low": 0.657, "close": 0.667, "volume": 1641734.5, "close_time": 1763564399999, "quote_volume": 1089429.3931, "trades": 5775, "taker_buy_base": 869558.7, "taker_buy_quote": 577588.4015 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.668, "high": 0.678, "low": 0.652, "close": 0.655, "volume": 2677404.6, "close_time": 1763567999999, "quote_volume": 1774812.9826, "trades": 8344, "taker_buy_base": 1238833.5, "taker_buy_quote": 821512.511 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.654, "high": 0.66, "low": 0.645, "close": 0.647, "volume": 1619913.3, "close_time": 1763571599999, "quote_volume": 1055575.8608, "trades": 5918, "taker_buy_base": 602591.2, "taker_buy_quote": 393455.0953 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.647, "high": 0.65, "low": 0.637, "close": 0.646, "volume": 1456347.6, "close_time": 1763575199999, "quote_volume": 937566.5417, "trades": 6297, "taker_buy_base": 749978.6, "taker_buy_quote": 482890.9694 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.646, "high": 0.65, "low": 0.634, "close": 0.639, "volume": 1426437.1, "close_time": 1763578799999, "quote_volume": 912694.0892, "trades": 5775, "taker_buy_base": 584701.9, "taker_buy_quote": 374290.1449 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.639, "high": 0.641, "low": 0.633, "close": 0.638, "volume": 1027510.6, "close_time": 1763582399999, "quote_volume": 654342.7099, "trades": 4110, "taker_buy_base": 498992.0, "taker_buy_quote": 318002.128 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.638, "high": 0.653, "low": 0.637, "close": 0.652, "volume": 1053811.3, "close_time": 1763585999999, "quote_volume": 678765.269, "trades": 4051, "taker_buy_base": 544874.6, "taker_buy_quote": 351161.0511 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.652, "high": 0.667, "low": 0.651, "close": 0.664, "volume": 3099849.1, "close_time": 1763589599999, "quote_volume": 2049974.9577, "trades": 7762, "taker_buy_base": 1782536.9, "taker_buy_quote": 1180035.6962 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.664, "high": 0.664, "low": 0.657, "close": 0.661, "volume": 1263291.6, "close_time": 1763593199999, "quote_volume": 834160.5809, "trades": 2634, "taker_buy_base": 495545.9, "taker_buy_quote": 327451.3728 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.661, "high": 0.672, "low": 0.661, "close": 0.667, "volume": 901606.7, "close_time": 1763596799999, "quote_volume": 602083.1118, "trades": 2549, "taker_buy_base": 477124.8, "taker_buy_quote": 318599.1223 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.667, "high": 0.672, "low": 0.665, "close": 0.669, "volume": 567082.8, "close_time": 1763600399999, "quote_volume": 379321.649, "trades": 1871, "taker_buy_base": 227739.6, "taker_buy_quote": 152296.4885 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.668, "high": 0.675, "low": 0.667, "close": 0.674, "volume": 663736.6, "close_time": 1763603999999, "quote_volume": 445904.0472, "trades": 1956, "taker_buy_base": 348631.5, "taker_buy_quote": 234177.3757 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.673, "high": 0.677, "low": 0.672, "close": 0.674, "volume": 626127.6, "close_time": 1763607599999, "quote_volume": 422148.2398, "trades": 1954, "taker_buy_base": 343596.2, "taker_buy_quote": 231702.0709 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.674, "high": 0.676, "low": 0.672, "close": 0.673, "volume": 629582.0, "close_time": 1763611199999, "quote_volume": 424449.2431, "trades": 2485, "taker_buy_base": 293689.7, "taker_buy_quote": 198106.4513 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.673, "high": 0.679, "low": 0.671, "close": 0.678, "volume": 1428138.6, "close_time": 1763614799999, "quote_volume": 962685.0058, "trades": 1922, "taker_buy_base": 667903.1, "taker_buy_quote": 450491.1028 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.678, "high": 0.679, "low": 0.675, "close": 0.677, "volume": 587944.2, "close_time": 1763618399999, "quote_volume": 398145.0848, "trades": 1547, "taker_buy_base": 266811.4, "taker_buy_quote": 180684.9854 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.677, "high": 0.682, "low": 0.676, "close": 0.679, "volume": 1705026.0, "close_time": 1763621999999, "quote_volume": 1157560.3583, "trades": 3747, "taker_buy_base": 828414.5, "taker_buy_quote": 562604.4074 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.679, "high": 0.688, "low": 0.678, "close": 0.686, "volume": 793303.2, "close_time": 1763625599999, "quote_volume": 540908.2498, "trades": 2771, "taker_buy_base": 386039.8, "taker_buy_quote": 263351.1752 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.687, "high": 0.693, "low": 0.685, "close": 0.693, "volume": 1248436.5, "close_time": 1763629199999, "quote_volume": 859619.5995, "trades": 2610, "taker_buy_base": 795505.1, "taker_buy_quote": 547927.4885 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.693, "high": 0.709, "low": 0.69, "close": 0.697, "volume": 4876167.2, "close_time": 1763632799999, "quote_volume": 3415919.4455, "trades": 7459, "taker_buy_base": 2408524.0, "taker_buy_quote": 1687929.8969 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.697, "high": 0.699, "low": 0.685, "close": 0.688, "volume": 1882296.2, "close_time": 1763636399999, "quote_volume": 1296949.3746, "trades": 4416, "taker_buy_base": 795544.8, "taker_buy_quote": 548160.5984 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.688, "high": 0.702, "low": 0.688, "close": 0.7, "volume": 2411390.5, "close_time": 1763639999999, "quote_volume": 1675480.8138, "trades": 4276, "taker_buy_base": 1420662.7, "taker_buy_quote": 987297.3464 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.7, "high": 0.712, "low": 0.698, "close": 0.711, "volume": 3107161.4, "close_time": 1763643599999, "quote_volume": 2187541.384, "trades": 5952, "taker_buy_base": 1838559.0, "taker_buy_quote": 1295225.3869 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.712, "high": 0.714, "low": 0.701, "close": 0.703, "volume": 3116397.7, "close_time": 1763647199999, "quote_volume": 2203664.7704, "trades": 7430, "taker_buy_base": 1600029.2, "taker_buy_quote": 1131403.0358 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.703, "high": 0.712, "low": 0.691, "close": 0.708, "volume": 3322332.7, "close_time": 1763650799999, "quote_volume": 2329242.7703, "trades": 10353, "taker_buy_base": 1656521.8, "taker_buy_quote": 1162694.5537 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.708, "high": 0.71, "low": 0.684, "close": 0.685, "volume": 2417506.6, "close_time": 1763654399999, "quote_volume": 1680696.8773, "trades": 8128, "taker_buy_base": 999062.9, "taker_buy_quote": 694853.693 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.685, "high": 0.687, "low": 0.649, "close": 0.654, "volume": 8034918.9, "close_time": 1763657999999, "quote_volume": 5350636.9229, "trades": 21086, "taker_buy_base": 2993708.0, "taker_buy_quote": 1998369.2067 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.654, "high": 0.658, "low": 0.642, "close": 0.651, "volume": 2767069.4, "close_time": 1763661599999, "quote_volume": 1797338.5497, "trades": 11726, "taker_buy_base": 1621318.1, "taker_buy_quote": 1053815.9771 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.652, "high": 0.657, "low": 0.638, "close": 0.638, "volume": 2384817.5, "close_time": 1763665199999, "quote_volume": 1539436.4878, "trades": 7552, "taker_buy_base": 1020857.8, "taker_buy_quote": 659865.266 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.639, "high": 0.655, "low": 0.635, "close": 0.651, "volume": 1361145.6, "close_time": 1763668799999, "quote_volume": 876539.1859, "trades": 6314, "taker_buy_base": 735180.9, "taker_buy_quote": 473815.5255 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.651, "high": 0.658, "low": 0.645, "close": 0.65, "volume": 2128214.3, "close_time": 1763672399999, "quote_volume": 1388984.7973, "trades": 4761, "taker_buy_base": 1090629.1, "taker_buy_quote": 712435.4625 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.649, "high": 0.667, "low": 0.649, "close": 0.66, "volume": 967175.2, "close_time": 1763675999999, "quote_volume": 637323.3037, "trades": 4072, "taker_buy_base": 572560.5, "taker_buy_quote": 377317.8302 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.66, "high": 0.68, "low": 0.66, "close": 0.672, "volume": 1323142.6, "close_time": 1763679599999, "quote_volume": 889808.2299, "trades": 3782, "taker_buy_base": 742141.8, "taker_buy_quote": 498591.4732 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.673, "high": 0.674, "low": 0.652, "close": 0.654, "volume": 1358376.9, "close_time": 1763683199999, "quote_volume": 899241.1405, "trades": 3652, "taker_buy_base": 469104.8, "taker_buy_quote": 310439.7367 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.655, "high": 0.665, "low": 0.652, "close": 0.662, "volume": 1099975.0, "close_time": 1763686799999, "quote_volume": 725266.8451, "trades": 4321, "taker_buy_base": 556995.1, "taker_buy_quote": 367114.9115 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.662, "high": 0.667, "low": 0.658, "close": 0.66, "volume": 589680.4, "close_time": 1763690399999, "quote_volume": 390093.1261, "trades": 3127, "taker_buy_base": 287532.9, "taker_buy_quote": 190230.6448 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.66, "high": 0.66, "low": 0.641, "close": 0.644, "volume": 1705109.2, "close_time": 1763693999999, "quote_volume": 1108680.8668, "trades": 5745, "taker_buy_base": 605032.9, "taker_buy_quote": 394052.1844 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.644, "high": 0.657, "low": 0.643, "close": 0.65, "volume": 1063136.9, "close_time": 1763697599999, "quote_volume": 692704.4585, "trades": 6678, "taker_buy_base": 601113.4, "taker_buy_quote": 391595.8205 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.65, "high": 0.654, "low": 0.64, "close": 0.651, "volume": 1224476.4, "close_time": 1763701199999, "quote_volume": 793403.153, "trades": 4269, "taker_buy_base": 689246.4, "taker_buy_quote": 446705.015 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.651, "high": 0.653, "low": 0.643, "close": 0.645, "volume": 929618.6, "close_time": 1763704799999, "quote_volume": 602389.8902, "trades": 4066, "taker_buy_base": 510849.4, "taker_buy_quote": 331039.2005 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.645, "high": 0.649, "low": 0.64, "close": 0.645, "volume": 1173929.8, "close_time": 1763708399999, "quote_volume": 756275.3993, "trades": 5518, "taker_buy_base": 570212.4, "taker_buy_quote": 367553.5311 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.644, "high": 0.646, "low": 0.566, "close": 0.614, "volume": 14489471.2, "close_time": 1763711999999, "quote_volume": 8789240.5945, "trades": 28350, "taker_buy_base": 7602478.4, "taker_buy_quote": 4595650.3883 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.615, "high": 0.621, "low": 0.605, "close": 0.606, "volume": 6940052.5, "close_time": 1763715599999, "quote_volume": 4251049.7174, "trades": 17629, "taker_buy_base": 3743284.0, "taker_buy_quote": 2293672.1318 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.607, "high": 0.612, "low": 0.597, "close": 0.598, "volume": 3246095.0, "close_time": 1763719199999, "quote_volume": 1953035.8766, "trades": 8010, "taker_buy_base": 1533031.5, "taker_buy_quote": 922083.3425 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.598, "high": 0.607, "low": 0.593, "close": 0.6, "volume": 4301863.9, "close_time": 1763722799999, "quote_volume": 2583403.2267, "trades": 10485, "taker_buy_base": 2117249.4, "taker_buy_quote": 1271439.0302 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.599, "high": 0.606, "low": 0.589, "close": 0.591, "volume": 2900820.4, "close_time": 1763726399999, "quote_volume": 1730990.1555, "trades": 6371, "taker_buy_base": 1475950.8, "taker_buy_quote": 881217.0854 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.592, "high": 0.605, "low": 0.576, "close": 0.599, "volume": 10104652.2, "close_time": 1763729999999, "quote_volume": 5961994.6671, "trades": 21840, "taker_buy_base": 4912680.4, "taker_buy_quote": 2904336.9991 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.599, "high": 0.609, "low": 0.595, "close": 0.602, "volume": 4458227.0, "close_time": 1763733599999, "quote_volume": 2682385.9367, "trades": 8851, "taker_buy_base": 2395839.6, "taker_buy_quote": 1442086.9649 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.602, "high": 0.614, "low": 0.594, "close": 0.61, "volume": 4225679.0, "close_time": 1763737199999, "quote_volume": 2560913.4745, "trades": 9313, "taker_buy_base": 2141930.7, "taker_buy_quote": 1299094.6189 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.611, "high": 0.613, "low": 0.593, "close": 0.596, "volume": 2685649.6, "close_time": 1763740799999, "quote_volume": 1619459.5534, "trades": 7373, "taker_buy_base": 1142749.1, "taker_buy_quote": 688782.4326 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.597, "high": 0.613, "low": 0.587, "close": 0.612, "volume": 4213232.8, "close_time": 1763744399999, "quote_volume": 2510588.2654, "trades": 10842, "taker_buy_base": 2419972.7, "taker_buy_quote": 1442511.563 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.612, "high": 0.622, "low": 0.61, "close": 0.612, "volume": 2659704.0, "close_time": 1763747999999, "quote_volume": 1639296.0255, "trades": 6793, "taker_buy_base": 1361088.2, "taker_buy_quote": 839421.0648 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.612, "high": 0.615, "low": 0.596, "close": 0.61, "volume": 2789390.8, "close_time": 1763751599999, "quote_volume": 1689467.2954, "trades": 6672, "taker_buy_base": 1594516.6, "taker_buy_quote": 965611.9946 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.61, "high": 0.611, "low": 0.597, "close": 0.6, "volume": 1400487.0, "close_time": 1763755199999, "quote_volume": 845818.883, "trades": 3677, "taker_buy_base": 534544.9, "taker_buy_quote": 323083.4126 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.6, "high": 0.6, "low": 0.585, "close": 0.59, "volume": 2845716.4, "close_time": 1763758799999, "quote_volume": 1681807.9575, "trades": 5643, "taker_buy_base": 1590117.8, "taker_buy_quote": 939743.3567 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.59, "high": 0.601, "low": 0.582, "close": 0.597, "volume": 2248332.9, "close_time": 1763762399999, "quote_volume": 1330471.9569, "trades": 4964, "taker_buy_base": 1362778.9, "taker_buy_quote": 806096.0723 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.598, "high": 0.603, "low": 0.571, "close": 0.574, "volume": 5937177.5, "close_time": 1763765999999, "quote_volume": 3486033.8819, "trades": 6917, "taker_buy_base": 2572848.3, "taker_buy_quote": 1522320.9105 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.574, "high": 0.596, "low": 0.57, "close": 0.593, "volume": 2731480.2, "close_time": 1763769599999, "quote_volume": 1595027.7165, "trades": 5232, "taker_buy_base": 1593240.9, "taker_buy_quote": 931290.3922 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.594, "high": 0.604, "low": 0.593, "close": 0.602, "volume": 2579587.0, "close_time": 1763773199999, "quote_volume": 1542672.2412, "trades": 6575, "taker_buy_base": 1361223.0, "taker_buy_quote": 814193.5572 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.603, "high": 0.609, "low": 0.599, "close": 0.609, "volume": 1565613.2, "close_time": 1763776799999, "quote_volume": 946008.5861, "trades": 5452, "taker_buy_base": 837946.2, "taker_buy_quote": 506635.3568 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.609, "high": 0.613, "low": 0.602, "close": 0.606, "volume": 1693975.3, "close_time": 1763780399999, "quote_volume": 1030328.2288, "trades": 4511, "taker_buy_base": 775554.6, "taker_buy_quote": 471635.6584 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.606, "high": 0.608, "low": 0.597, "close": 0.601, "volume": 1693099.3, "close_time": 1763783999999, "quote_volume": 1020216.3955, "trades": 3406, "taker_buy_base": 762032.0, "taker_buy_quote": 459381.9176 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.602, "high": 0.602, "low": 0.586, "close": 0.595, "volume": 2431920.8, "close_time": 1763787599999, "quote_volume": 1438732.3093, "trades": 6213, "taker_buy_base": 1212157.0, "taker_buy_quote": 717010.2873 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.595, "high": 0.598, "low": 0.583, "close": 0.59, "volume": 1700263.7, "close_time": 1763791199999, "quote_volume": 1003176.9787, "trades": 4852, "taker_buy_base": 857821.6, "taker_buy_quote": 506107.1625 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.589, "high": 0.602, "low": 0.585, "close": 0.599, "volume": 1808869.7, "close_time": 1763794799999, "quote_volume": 1073442.7793, "trades": 5562, "taker_buy_base": 924454.9, "taker_buy_quote": 548663.5128 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.599, "high": 0.602, "low": 0.596, "close": 0.601, "volume": 1367167.2, "close_time": 1763798399999, "quote_volume": 818534.6762, "trades": 4241, "taker_buy_base": 630195.5, "taker_buy_quote": 377455.5331 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.6, "high": 0.601, "low": 0.585, "close": 0.586, "volume": 1465419.3, "close_time": 1763801999999, "quote_volume": 866308.3549, "trades": 4408, "taker_buy_base": 705695.3, "taker_buy_quote": 417025.6311 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.586, "high": 0.596, "low": 0.585, "close": 0.592, "volume": 1233740.1, "close_time": 1763805599999, "quote_volume": 729052.8795, "trades": 4472, "taker_buy_base": 580359.9, "taker_buy_quote": 343192.106 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.592, "high": 0.595, "low": 0.585, "close": 0.59, "volume": 1066375.5, "close_time": 1763809199999, "quote_volume": 628539.2786, "trades": 3146, "taker_buy_base": 528048.7, "taker_buy_quote": 311380.972 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.589, "high": 0.6, "low": 0.589, "close": 0.597, "volume": 964245.8, "close_time": 1763812799999, "quote_volume": 574944.1426, "trades": 3113, "taker_buy_base": 491247.7, "taker_buy_quote": 293032.3424 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.596, "high": 0.597, "low": 0.589, "close": 0.593, "volume": 719903.0, "close_time": 1763816399999, "quote_volume": 426192.4726, "trades": 2468, "taker_buy_base": 379679.3, "taker_buy_quote": 224787.7811 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.593, "high": 0.595, "low": 0.587, "close": 0.593, "volume": 1294731.9, "close_time": 1763819999999, "quote_volume": 765944.3875, "trades": 3941, "taker_buy_base": 600959.5, "taker_buy_quote": 355580.4568 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.594, "high": 0.604, "low": 0.594, "close": 0.6, "volume": 1443164.9, "close_time": 1763823599999, "quote_volume": 864673.3617, "trades": 4956, "taker_buy_base": 735731.7, "taker_buy_quote": 440805.1803 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.6, "high": 0.602, "low": 0.592, "close": 0.596, "volume": 1428170.4, "close_time": 1763827199999, "quote_volume": 853782.6651, "trades": 4350, "taker_buy_base": 717195.4, "taker_buy_quote": 428891.7541 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.596, "high": 0.607, "low": 0.596, "close": 0.604, "volume": 1030428.3, "close_time": 1763830799999, "quote_volume": 620326.5326, "trades": 3222, "taker_buy_base": 570002.9, "taker_buy_quote": 343203.0697 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.604, "high": 0.605, "low": 0.599, "close": 0.602, "volume": 785465.7, "close_time": 1763834399999, "quote_volume": 472826.3841, "trades": 2198, "taker_buy_base": 375591.4, "taker_buy_quote": 226179.5194 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.601, "high": 0.604, "low": 0.597, "close": 0.599, "volume": 1062562.3, "close_time": 1763837999999, "quote_volume": 638854.2102, "trades": 2331, "taker_buy_base": 477959.0, "taker_buy_quote": 287433.0864 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.599, "high": 0.603, "low": 0.598, "close": 0.6, "volume": 940251.6, "close_time": 1763841599999, "quote_volume": 564588.4989, "trades": 1873, "taker_buy_base": 325577.7, "taker_buy_quote": 195639.0697 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.601, "high": 0.604, "low": 0.595, "close": 0.597, "volume": 610454.4, "close_time": 1763845199999, "quote_volume": 366175.8534, "trades": 1626, "taker_buy_base": 271711.0, "taker_buy_quote": 163120.6468 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.597, "high": 0.601, "low": 0.595, "close": 0.601, "volume": 508496.4, "close_time": 1763848799999, "quote_volume": 304304.7211, "trades": 1526, "taker_buy_base": 265870.2, "taker_buy_quote": 159162.0848 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.6, "high": 0.611, "low": 0.598, "close": 0.608, "volume": 1098863.4, "close_time": 1763852399999, "quote_volume": 662972.7921, "trades": 2373, "taker_buy_base": 445608.7, "taker_buy_quote": 268872.875 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.608, "high": 0.61, "low": 0.601, "close": 0.605, "volume": 1204163.4, "close_time": 1763855999999, "quote_volume": 729245.1199, "trades": 2075, "taker_buy_base": 567980.4, "taker_buy_quote": 343927.3233 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.606, "high": 0.609, "low": 0.6, "close": 0.603, "volume": 1453303.9, "close_time": 1763859599999, "quote_volume": 877881.6567, "trades": 2973, "taker_buy_base": 730222.7, "taker_buy_quote": 441144.5384 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.603, "high": 0.613, "low": 0.602, "close": 0.611, "volume": 1909686.7, "close_time": 1763863199999, "quote_volume": 1162610.0863, "trades": 3930, "taker_buy_base": 1060874.5, "taker_buy_quote": 646056.0415 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.611, "high": 0.615, "low": 0.609, "close": 0.611, "volume": 1972619.1, "close_time": 1763866799999, "quote_volume": 1206818.3357, "trades": 4044, "taker_buy_base": 963834.7, "taker_buy_quote": 589594.469 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.611, "high": 0.613, "low": 0.604, "close": 0.608, "volume": 1275368.6, "close_time": 1763870399999, "quote_volume": 775929.9777, "trades": 3037, "taker_buy_base": 620348.4, "taker_buy_quote": 377483.7384 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.609, "high": 0.617, "low": 0.607, "close": 0.614, "volume": 1544136.1, "close_time": 1763873999999, "quote_volume": 946010.9808, "trades": 3131, "taker_buy_base": 831911.1, "taker_buy_quote": 509643.4913 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.613, "high": 0.617, "low": 0.612, "close": 0.615, "volume": 972309.9, "close_time": 1763877599999, "quote_volume": 596890.0487, "trades": 1848, "taker_buy_base": 532066.0, "taker_buy_quote": 326694.6529 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.616, "high": 0.618, "low": 0.609, "close": 0.611, "volume": 845390.3, "close_time": 1763881199999, "quote_volume": 518039.1865, "trades": 1852, "taker_buy_base": 347450.8, "taker_buy_quote": 213092.6417 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.611, "high": 0.612, "low": 0.603, "close": 0.608, "volume": 1059605.8, "close_time": 1763884799999, "quote_volume": 643830.7754, "trades": 1997, "taker_buy_base": 447679.1, "taker_buy_quote": 271929.2657 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.608, "high": 0.613, "low": 0.606, "close": 0.612, "volume": 949830.4, "close_time": 1763888399999, "quote_volume": 578863.0733, "trades": 1773, "taker_buy_base": 559424.0, "taker_buy_quote": 340950.4124 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.611, "high": 0.615, "low": 0.61, "close": 0.612, "volume": 994230.0, "close_time": 1763891999999, "quote_volume": 609073.7302, "trades": 1823, "taker_buy_base": 496318.1, "taker_buy_quote": 304125.6421 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.611, "high": 0.611, "low": 0.607, "close": 0.608, "volume": 675677.7, "close_time": 1763895599999, "quote_volume": 411523.2051, "trades": 1773, "taker_buy_base": 333425.4, "taker_buy_quote": 203074.5084 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.609, "high": 0.61, "low": 0.602, "close": 0.607, "volume": 868767.9, "close_time": 1763899199999, "quote_volume": 526619.1626, "trades": 2003, "taker_buy_base": 364543.6, "taker_buy_quote": 220983.9011 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.607, "high": 0.615, "low": 0.606, "close": 0.609, "volume": 1182994.1, "close_time": 1763902799999, "quote_volume": 722543.5574, "trades": 2518, "taker_buy_base": 678313.5, "taker_buy_quote": 414208.0088 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.61, "high": 0.614, "low": 0.607, "close": 0.612, "volume": 1061975.7, "close_time": 1763906399999, "quote_volume": 647647.1551, "trades": 2080, "taker_buy_base": 525790.7, "taker_buy_quote": 320738.1828 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.613, "high": 0.617, "low": 0.604, "close": 0.605, "volume": 1549963.5, "close_time": 1763909999999, "quote_volume": 946121.5893, "trades": 3322, "taker_buy_base": 863737.3, "taker_buy_quote": 527472.8158 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.605, "high": 0.616, "low": 0.604, "close": 0.614, "volume": 1808080.9, "close_time": 1763913599999, "quote_volume": 1103309.4606, "trades": 3445, "taker_buy_base": 1097508.1, "taker_buy_quote": 669678.9076 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.614, "high": 0.619, "low": 0.61, "close": 0.61, "volume": 1446382.4, "close_time": 1763917199999, "quote_volume": 890525.7559, "trades": 3240, "taker_buy_base": 744742.3, "taker_buy_quote": 458660.4413 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.61, "high": 0.614, "low": 0.607, "close": 0.611, "volume": 1054806.8, "close_time": 1763920799999, "quote_volume": 643768.8009, "trades": 2941, "taker_buy_base": 565738.0, "taker_buy_quote": 345252.7461 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.61, "high": 0.621, "low": 0.61, "close": 0.617, "volume": 809787.2, "close_time": 1763924399999, "quote_volume": 498504.906, "trades": 2069, "taker_buy_base": 370371.5, "taker_buy_quote": 228017.3037 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.618, "high": 0.626, "low": 0.616, "close": 0.623, "volume": 974607.1, "close_time": 1763927999999, "quote_volume": 606515.7032, "trades": 2487, "taker_buy_base": 443525.8, "taker_buy_quote": 275915.4589 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.623, "high": 0.625, "low": 0.619, "close": 0.621, "volume": 1088828.9, "close_time": 1763931599999, "quote_volume": 676917.3833, "trades": 2398, "taker_buy_base": 594961.9, "taker_buy_quote": 369897.1797 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.622, "high": 0.626, "low": 0.619, "close": 0.626, "volume": 1018284.8, "close_time": 1763935199999, "quote_volume": 633641.0521, "trades": 2280, "taker_buy_base": 514819.0, "taker_buy_quote": 320429.8481 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.625, "high": 0.626, "low": 0.617, "close": 0.619, "volume": 922963.5, "close_time": 1763938799999, "quote_volume": 573436.8188, "trades": 2244, "taker_buy_base": 492584.6, "taker_buy_quote": 306069.1649 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.619, "high": 0.62, "low": 0.607, "close": 0.61, "volume": 1369847.9, "close_time": 1763942399999, "quote_volume": 838710.2422, "trades": 2604, "taker_buy_base": 551409.8, "taker_buy_quote": 337478.4655 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.609, "high": 0.613, "low": 0.601, "close": 0.607, "volume": 1841933.1, "close_time": 1763945999999, "quote_volume": 1119414.7275, "trades": 3717, "taker_buy_base": 1027507.3, "taker_buy_quote": 624590.6468 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.606, "high": 0.611, "low": 0.603, "close": 0.61, "volume": 1114265.2, "close_time": 1763949599999, "quote_volume": 675131.199, "trades": 3374, "taker_buy_base": 482329.8, "taker_buy_quote": 292470.1301 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.61, "high": 0.628, "low": 0.609, "close": 0.617, "volume": 2295401.1, "close_time": 1763953199999, "quote_volume": 1422091.6018, "trades": 4960, "taker_buy_base": 1085463.2, "taker_buy_quote": 672985.5719 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.617, "high": 0.627, "low": 0.616, "close": 0.619, "volume": 1175900.3, "close_time": 1763956799999, "quote_volume": 730043.5146, "trades": 3529, "taker_buy_base": 605641.8, "taker_buy_quote": 375977.161 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.62, "high": 0.622, "low": 0.606, "close": 0.611, "volume": 1366138.2, "close_time": 1763960399999, "quote_volume": 836445.609, "trades": 3211, "taker_buy_base": 594687.4, "taker_buy_quote": 364165.1149 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.611, "high": 0.625, "low": 0.61, "close": 0.619, "volume": 1807992.9, "close_time": 1763963999999, "quote_volume": 1124087.568, "trades": 3418, "taker_buy_base": 878602.2, "taker_buy_quote": 545916.136 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.619, "high": 0.62, "low": 0.61, "close": 0.615, "volume": 858155.6, "close_time": 1763967599999, "quote_volume": 525488.575, "trades": 3609, "taker_buy_base": 359640.2, "taker_buy_quote": 220193.7249 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.614, "high": 0.617, "low": 0.611, "close": 0.613, "volume": 766883.0, "close_time": 1763971199999, "quote_volume": 470387.146, "trades": 1975, "taker_buy_base": 420581.1, "taker_buy_quote": 258134.9912 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.613, "high": 0.615, "low": 0.61, "close": 0.614, "volume": 1015581.7, "close_time": 1763974799999, "quote_volume": 621995.4354, "trades": 2182, "taker_buy_base": 453414.6, "taker_buy_quote": 277725.9407 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.614, "high": 0.614, "low": 0.601, "close": 0.602, "volume": 1110083.5, "close_time": 1763978399999, "quote_volume": 671289.9157, "trades": 2842, "taker_buy_base": 551749.6, "taker_buy_quote": 333581.0871 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.602, "high": 0.605, "low": 0.599, "close": 0.602, "volume": 851940.3, "close_time": 1763981999999, "quote_volume": 512814.9839, "trades": 1846, "taker_buy_base": 293795.9, "taker_buy_quote": 177026.7795 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.602, "high": 0.606, "low": 0.6, "close": 0.605, "volume": 1068529.8, "close_time": 1763985599999, "quote_volume": 644439.709, "trades": 2146, "taker_buy_base": 445554.9, "taker_buy_quote": 268872.8069 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.605, "high": 0.605, "low": 0.597, "close": 0.6, "volume": 1312410.1, "close_time": 1763989199999, "quote_volume": 789130.7511, "trades": 2473, "taker_buy_base": 553240.0, "taker_buy_quote": 332883.7735 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.599, "high": 0.608, "low": 0.598, "close": 0.603, "volume": 1695446.0, "close_time": 1763992799999, "quote_volume": 1024712.8408, "trades": 2820, "taker_buy_base": 926455.4, "taker_buy_quote": 560181.8976 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.602, "high": 0.612, "low": 0.595, "close": 0.609, "volume": 3442900.6, "close_time": 1763996399999, "quote_volume": 2076570.6914, "trades": 7279, "taker_buy_base": 1812362.6, "taker_buy_quote": 1095642.8936 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.609, "high": 0.618, "low": 0.604, "close": 0.613, "volume": 2649906.2, "close_time": 1763999999999, "quote_volume": 1619091.9146, "trades": 6983, "taker_buy_base": 1376904.0, "taker_buy_quote": 841574.1649 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.614, "high": 0.624, "low": 0.614, "close": 0.62, "volume": 2560918.9, "close_time": 1764003599999, "quote_volume": 1585799.3254, "trades": 5363, "taker_buy_base": 1430149.4, "taker_buy_quote": 885375.307 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.62, "high": 0.642, "low": 0.618, "close": 0.641, "volume": 4478826.8, "close_time": 1764007199999, "quote_volume": 2819250.5925, "trades": 7607, "taker_buy_base": 2492603.6, "taker_buy_quote": 1566581.2993 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.641, "high": 0.644, "low": 0.637, "close": 0.64, "volume": 3031122.3, "close_time": 1764010799999, "quote_volume": 1940837.7463, "trades": 5828, "taker_buy_base": 1366633.2, "taker_buy_quote": 875501.5206 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.639, "high": 0.643, "low": 0.634, "close": 0.635, "volume": 1751991.5, "close_time": 1764014399999, "quote_volume": 1119601.4962, "trades": 4461, "taker_buy_base": 1041869.9, "taker_buy_quote": 666321.9223 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.636, "high": 0.645, "low": 0.635, "close": 0.643, "volume": 1673837.5, "close_time": 1764017999999, "quote_volume": 1072920.5056, "trades": 4908, "taker_buy_base": 962994.7, "taker_buy_quote": 617009.8212 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.643, "high": 0.645, "low": 0.637, "close": 0.64, "volume": 1053970.9, "close_time": 1764021599999, "quote_volume": 675793.5514, "trades": 2999, "taker_buy_base": 534214.8, "taker_buy_quote": 342441.8177 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.64, "high": 0.645, "low": 0.637, "close": 0.64, "volume": 775469.4, "close_time": 1764025199999, "quote_volume": 496546.8294, "trades": 1923, "taker_buy_base": 497358.9, "taker_buy_quote": 318537.3991 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.64, "high": 0.642, "low": 0.635, "close": 0.637, "volume": 881507.4, "close_time": 1764028799999, "quote_volume": 563395.9936, "trades": 1572, "taker_buy_base": 363095.4, "taker_buy_quote": 231977.3461 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.637, "high": 0.64, "low": 0.631, "close": 0.636, "volume": 906531.7, "close_time": 1764032399999, "quote_volume": 576999.4936, "trades": 2549, "taker_buy_base": 392789.9, "taker_buy_quote": 250128.4568 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.637, "high": 0.639, "low": 0.632, "close": 0.633, "volume": 732398.7, "close_time": 1764035999999, "quote_volume": 465443.3147, "trades": 1872, "taker_buy_base": 309656.2, "taker_buy_quote": 196831.3602 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.632, "high": 0.635, "low": 0.627, "close": 0.632, "volume": 1223934.4, "close_time": 1764039599999, "quote_volume": 771942.8153, "trades": 2826, "taker_buy_base": 557829.1, "taker_buy_quote": 351974.9077 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.633, "high": 0.638, "low": 0.63, "close": 0.633, "volume": 658399.3, "close_time": 1764043199999, "quote_volume": 417708.5221, "trades": 2735, "taker_buy_base": 332366.6, "taker_buy_quote": 211010.2354 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.632, "high": 0.637, "low": 0.624, "close": 0.633, "volume": 1597546.4, "close_time": 1764046799999, "quote_volume": 1006558.8664, "trades": 2685, "taker_buy_base": 790811.0, "taker_buy_quote": 498447.2904 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.633, "high": 0.635, "low": 0.63, "close": 0.631, "volume": 622915.9, "close_time": 1764050399999, "quote_volume": 394064.7173, "trades": 1497, "taker_buy_base": 333971.5, "taker_buy_quote": 211327.1474 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.631, "high": 0.631, "low": 0.624, "close": 0.627, "volume": 669159.4, "close_time": 1764053999999, "quote_volume": 419727.8241, "trades": 2436, "taker_buy_base": 335980.1, "taker_buy_quote": 210479.6188 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.627, "high": 0.63, "low": 0.624, "close": 0.625, "volume": 932728.5, "close_time": 1764057599999, "quote_volume": 585119.1034, "trades": 1921, "taker_buy_base": 324326.7, "taker_buy_quote": 203512.3722 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.625, "high": 0.63, "low": 0.621, "close": 0.622, "volume": 1055569.2, "close_time": 1764061199999, "quote_volume": 661446.7458, "trades": 2513, "taker_buy_base": 492782.3, "taker_buy_quote": 308799.8881 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.623, "high": 0.628, "low": 0.62, "close": 0.628, "volume": 1210658.5, "close_time": 1764064799999, "quote_volume": 755253.6682, "trades": 2495, "taker_buy_base": 721434.2, "taker_buy_quote": 450184.4111 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.628, "high": 0.631, "low": 0.625, "close": 0.63, "volume": 667557.4, "close_time": 1764068399999, "quote_volume": 419301.6687, "trades": 1839, "taker_buy_base": 401197.6, "taker_buy_quote": 252051.7108 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.63, "high": 0.632, "low": 0.628, "close": 0.629, "volume": 703556.1, "close_time": 1764071999999, "quote_volume": 442763.3868, "trades": 1340, "taker_buy_base": 343164.1, "taker_buy_quote": 215989.7828 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.629, "high": 0.636, "low": 0.627, "close": 0.633, "volume": 1155592.4, "close_time": 1764075599999, "quote_volume": 730139.4817, "trades": 2679, "taker_buy_base": 561717.1, "taker_buy_quote": 354880.7129 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.633, "high": 0.634, "low": 0.624, "close": 0.626, "volume": 942842.9, "close_time": 1764079199999, "quote_volume": 593376.6265, "trades": 2573, "taker_buy_base": 470114.9, "taker_buy_quote": 295800.1156 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.626, "high": 0.63, "low": 0.614, "close": 0.622, "volume": 2244788.2, "close_time": 1764082799999, "quote_volume": 1396895.1823, "trades": 5100, "taker_buy_base": 954595.2, "taker_buy_quote": 594175.815 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.621, "high": 0.629, "low": 0.616, "close": 0.625, "volume": 2283097.8, "close_time": 1764086399999, "quote_volume": 1421642.1276, "trades": 4084, "taker_buy_base": 1319840.9, "taker_buy_quote": 822955.0096 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.624, "high": 0.632, "low": 0.622, "close": 0.627, "volume": 699090.0, "close_time": 1764089999999, "quote_volume": 438278.5253, "trades": 2323, "taker_buy_base": 375834.8, "taker_buy_quote": 235696.5086 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.627, "high": 0.635, "low": 0.624, "close": 0.631, "volume": 965131.0, "close_time": 1764093599999, "quote_volume": 608179.7515, "trades": 2641, "taker_buy_base": 467782.1, "taker_buy_quote": 294638.0502 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.63, "high": 0.634, "low": 0.627, "close": 0.627, "volume": 678677.1, "close_time": 1764097199999, "quote_volume": 428177.9194, "trades": 1821, "taker_buy_base": 311981.0, "taker_buy_quote": 196886.7144 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.627, "high": 0.629, "low": 0.617, "close": 0.629, "volume": 1588214.4, "close_time": 1764100799999, "quote_volume": 988152.9696, "trades": 3294, "taker_buy_base": 720529.1, "taker_buy_quote": 447988.3761 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.629, "high": 0.637, "low": 0.628, "close": 0.634, "volume": 1181883.8, "close_time": 1764104399999, "quote_volume": 746916.1556, "trades": 2008, "taker_buy_base": 828638.1, "taker_buy_quote": 523562.4368 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.634, "high": 0.636, "low": 0.632, "close": 0.632, "volume": 334208.4, "close_time": 1764107999999, "quote_volume": 211918.7222, "trades": 1422, "taker_buy_base": 138889.2, "taker_buy_quote": 88079.2606 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.632, "high": 0.642, "low": 0.626, "close": 0.64, "volume": 687532.9, "close_time": 1764111599999, "quote_volume": 435728.2848, "trades": 2066, "taker_buy_base": 439491.8, "taker_buy_quote": 278660.5876 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.64, "high": 0.645, "low": 0.637, "close": 0.641, "volume": 1031205.0, "close_time": 1764115199999, "quote_volume": 661375.6338, "trades": 1818, "taker_buy_base": 442408.4, "taker_buy_quote": 283905.2538 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.641, "high": 0.642, "low": 0.636, "close": 0.637, "volume": 609492.1, "close_time": 1764118799999, "quote_volume": 389547.3923, "trades": 1687, "taker_buy_base": 247408.5, "taker_buy_quote": 158204.877 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.637, "high": 0.645, "low": 0.636, "close": 0.641, "volume": 1103881.6, "close_time": 1764122399999, "quote_volume": 705682.8862, "trades": 1953, "taker_buy_base": 684407.0, "taker_buy_quote": 437405.8657 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.641, "high": 0.642, "low": 0.637, "close": 0.637, "volume": 342538.3, "close_time": 1764125999999, "quote_volume": 219164.0038, "trades": 1108, "taker_buy_base": 114959.7, "taker_buy_quote": 73601.416 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.638, "high": 0.641, "low": 0.633, "close": 0.636, "volume": 581102.4, "close_time": 1764129599999, "quote_volume": 369973.6738, "trades": 2539, "taker_buy_base": 298970.7, "taker_buy_quote": 190467.3396 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.636, "high": 0.639, "low": 0.634, "close": 0.636, "volume": 354072.9, "close_time": 1764133199999, "quote_volume": 225433.6029, "trades": 1116, "taker_buy_base": 160661.2, "taker_buy_quote": 102295.5728 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.635, "high": 0.64, "low": 0.634, "close": 0.638, "volume": 428576.0, "close_time": 1764136799999, "quote_volume": 273303.3056, "trades": 972, "taker_buy_base": 263242.1, "taker_buy_quote": 167985.4464 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.638, "high": 0.641, "low": 0.635, "close": 0.64, "volume": 620754.7, "close_time": 1764140399999, "quote_volume": 396016.9021, "trades": 2330, "taker_buy_base": 267861.6, "taker_buy_quote": 170932.9149 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.64, "high": 0.641, "low": 0.638, "close": 0.641, "volume": 339378.5, "close_time": 1764143999999, "quote_volume": 217215.044, "trades": 905, "taker_buy_base": 183606.8, "taker_buy_quote": 117564.3123 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.641, "high": 0.641, "low": 0.632, "close": 0.632, "volume": 657683.2, "close_time": 1764147599999, "quote_volume": 418601.0141, "trades": 1180, "taker_buy_base": 280963.8, "taker_buy_quote": 178997.0512 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.632, "high": 0.633, "low": 0.628, "close": 0.628, "volume": 649304.3, "close_time": 1764151199999, "quote_volume": 409234.7299, "trades": 1374, "taker_buy_base": 223482.2, "taker_buy_quote": 140887.3466 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.629, "high": 0.631, "low": 0.625, "close": 0.628, "volume": 476030.9, "close_time": 1764154799999, "quote_volume": 299524.6543, "trades": 1128, "taker_buy_base": 210951.9, "taker_buy_quote": 132680.7652 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.628, "high": 0.629, "low": 0.624, "close": 0.625, "volume": 252766.2, "close_time": 1764158399999, "quote_volume": 158273.3362, "trades": 790, "taker_buy_base": 115349.6, "taker_buy_quote": 72216.7998 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.625, "high": 0.626, "low": 0.62, "close": 0.622, "volume": 713143.8, "close_time": 1764161999999, "quote_volume": 443851.7641, "trades": 1525, "taker_buy_base": 304042.0, "taker_buy_quote": 189332.5818 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.622, "high": 0.628, "low": 0.621, "close": 0.628, "volume": 515492.4, "close_time": 1764165599999, "quote_volume": 321972.2901, "trades": 1772, "taker_buy_base": 299321.2, "taker_buy_quote": 187062.2255 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.627, "high": 0.63, "low": 0.62, "close": 0.622, "volume": 953258.7, "close_time": 1764169199999, "quote_volume": 597006.786, "trades": 2804, "taker_buy_base": 495812.4, "taker_buy_quote": 310462.4543 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.621, "high": 0.626, "low": 0.617, "close": 0.621, "volume": 990658.6, "close_time": 1764172799999, "quote_volume": 616032.4865, "trades": 2728, "taker_buy_base": 434550.7, "taker_buy_quote": 270423.5847 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.621, "high": 0.633, "low": 0.621, "close": 0.631, "volume": 960771.3, "close_time": 1764176399999, "quote_volume": 604245.0336, "trades": 2301, "taker_buy_base": 511080.2, "taker_buy_quote": 321092.6415 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.632, "high": 0.651, "low": 0.628, "close": 0.65, "volume": 1504476.7, "close_time": 1764179999999, "quote_volume": 967814.3929, "trades": 3937, "taker_buy_base": 750879.4, "taker_buy_quote": 483023.788 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.651, "high": 0.659, "low": 0.649, "close": 0.658, "volume": 1847487.0, "close_time": 1764183599999, "quote_volume": 1208580.1855, "trades": 3859, "taker_buy_base": 898452.7, "taker_buy_quote": 588067.6686 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.659, "high": 0.659, "low": 0.653, "close": 0.655, "volume": 984207.8, "close_time": 1764187199999, "quote_volume": 645238.8795, "trades": 1881, "taker_buy_base": 282423.0, "taker_buy_quote": 185212.256 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.656, "high": 0.657, "low": 0.651, "close": 0.653, "volume": 857685.1, "close_time": 1764190799999, "quote_volume": 560768.0943, "trades": 1635, "taker_buy_base": 347556.6, "taker_buy_quote": 227387.7258 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.653, "high": 0.659, "low": 0.65, "close": 0.656, "volume": 1063803.2, "close_time": 1764194399999, "quote_volume": 696576.522, "trades": 1897, "taker_buy_base": 538078.5, "taker_buy_quote": 352314.3619 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.656, "high": 0.658, "low": 0.653, "close": 0.656, "volume": 742111.9, "close_time": 1764197999999, "quote_volume": 486660.6509, "trades": 1468, "taker_buy_base": 373757.8, "taker_buy_quote": 245162.2133 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.656, "high": 0.659, "low": 0.654, "close": 0.657, "volume": 1561303.5, "close_time": 1764201599999, "quote_volume": 1024683.996, "trades": 1533, "taker_buy_base": 731595.2, "taker_buy_quote": 480326.6099 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.657, "high": 0.659, "low": 0.653, "close": 0.656, "volume": 1009307.0, "close_time": 1764205199999, "quote_volume": 662327.7757, "trades": 2022, "taker_buy_base": 451788.7, "taker_buy_quote": 296462.7421 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.656, "high": 0.662, "low": 0.655, "close": 0.66, "volume": 1056289.2, "close_time": 1764208799999, "quote_volume": 694738.9937, "trades": 2125, "taker_buy_base": 513899.8, "taker_buy_quote": 338114.5763 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.659, "high": 0.664, "low": 0.656, "close": 0.657, "volume": 1273873.5, "close_time": 1764212399999, "quote_volume": 841562.1689, "trades": 2447, "taker_buy_base": 633549.3, "taker_buy_quote": 418617.4592 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.657, "high": 0.66, "low": 0.654, "close": 0.658, "volume": 613094.7, "close_time": 1764215999999, "quote_volume": 402718.894, "trades": 1464, "taker_buy_base": 323771.6, "taker_buy_quote": 212791.1539 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.657, "high": 0.661, "low": 0.656, "close": 0.657, "volume": 404152.5, "close_time": 1764219599999, "quote_volume": 266120.7725, "trades": 964, "taker_buy_base": 184775.6, "taker_buy_quote": 121735.6827 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.656, "high": 0.658, "low": 0.65, "close": 0.651, "volume": 780649.5, "close_time": 1764223199999, "quote_volume": 509772.9904, "trades": 1357, "taker_buy_base": 326325.6, "taker_buy_quote": 213287.7802 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.651, "high": 0.655, "low": 0.65, "close": 0.653, "volume": 287942.5, "close_time": 1764226799999, "quote_volume": 188024.3327, "trades": 775, "taker_buy_base": 175753.5, "taker_buy_quote": 114790.39 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.653, "high": 0.654, "low": 0.649, "close": 0.651, "volume": 764535.6, "close_time": 1764230399999, "quote_volume": 498003.8174, "trades": 943, "taker_buy_base": 292389.0, "taker_buy_quote": 190528.9265 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.651, "high": 0.651, "low": 0.646, "close": 0.649, "volume": 664895.8, "close_time": 1764233999999, "quote_volume": 430985.019, "trades": 1115, "taker_buy_base": 264354.9, "taker_buy_quote": 171298.9762 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.649, "high": 0.655, "low": 0.646, "close": 0.651, "volume": 1738016.1, "close_time": 1764237599999, "quote_volume": 1132045.0525, "trades": 2104, "taker_buy_base": 687572.8, "taker_buy_quote": 447377.4882 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.651, "high": 0.652, "low": 0.647, "close": 0.648, "volume": 672260.6, "close_time": 1764241199999, "quote_volume": 436427.3649, "trades": 923, "taker_buy_base": 337585.6, "taker_buy_quote": 219257.5779 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.648, "high": 0.649, "low": 0.646, "close": 0.647, "volume": 770724.1, "close_time": 1764244799999, "quote_volume": 498899.1065, "trades": 924, "taker_buy_base": 428564.4, "taker_buy_quote": 277480.8498 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.647, "high": 0.649, "low": 0.644, "close": 0.645, "volume": 680180.9, "close_time": 1764248399999, "quote_volume": 440188.6325, "trades": 1116, "taker_buy_base": 317205.1, "taker_buy_quote": 205481.4495 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.645, "high": 0.653, "low": 0.644, "close": 0.651, "volume": 1067247.4, "close_time": 1764251999999, "quote_volume": 692005.8604, "trades": 1471, "taker_buy_base": 521747.0, "taker_buy_quote": 338657.0213 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.652, "high": 0.657, "low": 0.649, "close": 0.655, "volume": 1120687.9, "close_time": 1764255599999, "quote_volume": 732058.1449, "trades": 1270, "taker_buy_base": 532517.5, "taker_buy_quote": 347911.7837 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.655, "high": 0.66, "low": 0.65, "close": 0.659, "volume": 1643253.8, "close_time": 1764259199999, "quote_volume": 1076173.0939, "trades": 2158, "taker_buy_base": 916918.3, "taker_buy_quote": 599995.5117 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.658, "high": 0.667, "low": 0.657, "close": 0.664, "volume": 2522843.8, "close_time": 1764262799999, "quote_volume": 1669622.7473, "trades": 2895, "taker_buy_base": 1106084.8, "taker_buy_quote": 731629.0413 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.663, "high": 0.665, "low": 0.659, "close": 0.662, "volume": 889684.3, "close_time": 1764266399999, "quote_volume": 589200.6658, "trades": 1339, "taker_buy_base": 497528.0, "taker_buy_quote": 329437.4469 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.662, "high": 0.67, "low": 0.66, "close": 0.668, "volume": 1936580.8, "close_time": 1764269999999, "quote_volume": 1287574.4998, "trades": 2139, "taker_buy_base": 1259643.5, "taker_buy_quote": 837687.2067 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.667, "high": 0.67, "low": 0.665, "close": 0.666, "volume": 768168.8, "close_time": 1764273599999, "quote_volume": 512327.5057, "trades": 1180, "taker_buy_base": 390021.1, "taker_buy_quote": 260227.7322 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.667, "high": 0.668, "low": 0.665, "close": 0.667, "volume": 503317.6, "close_time": 1764277199999, "quote_volume": 335478.457, "trades": 940, "taker_buy_base": 270061.0, "taker_buy_quote": 180023.3305 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.667, "high": 0.669, "low": 0.662, "close": 0.662, "volume": 906706.8, "close_time": 1764280799999, "quote_volume": 603234.3811, "trades": 1473, "taker_buy_base": 242685.9, "taker_buy_quote": 161856.5168 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.662, "high": 0.663, "low": 0.652, "close": 0.654, "volume": 462809.4, "close_time": 1764284399999, "quote_volume": 304824.6245, "trades": 1347, "taker_buy_base": 229207.1, "taker_buy_quote": 150803.3494 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.654, "high": 0.658, "low": 0.651, "close": 0.653, "volume": 991230.1, "close_time": 1764287999999, "quote_volume": 649305.5197, "trades": 1148, "taker_buy_base": 368120.9, "taker_buy_quote": 240913.991 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.653, "high": 0.657, "low": 0.651, "close": 0.651, "volume": 909533.5, "close_time": 1764291599999, "quote_volume": 595241.9983, "trades": 1470, "taker_buy_base": 589340.3, "taker_buy_quote": 385790.4303 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.651, "high": 0.653, "low": 0.641, "close": 0.642, "volume": 1380071.6, "close_time": 1764295199999, "quote_volume": 891004.2206, "trades": 2287, "taker_buy_base": 438394.7, "taker_buy_quote": 283136.1796 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.642, "high": 0.645, "low": 0.638, "close": 0.643, "volume": 1380453.0, "close_time": 1764298799999, "quote_volume": 883297.4983, "trades": 2595, "taker_buy_base": 495885.1, "taker_buy_quote": 317571.9 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.642, "high": 0.646, "low": 0.641, "close": 0.645, "volume": 558487.1, "close_time": 1764302399999, "quote_volume": 359639.3159, "trades": 1648, "taker_buy_base": 314791.9, "taker_buy_quote": 202740.0412 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.644, "high": 0.646, "low": 0.642, "close": 0.642, "volume": 734836.8, "close_time": 1764305999999, "quote_volume": 473093.7449, "trades": 1107, "taker_buy_base": 270776.2, "taker_buy_quote": 174473.5766 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.643, "high": 0.646, "low": 0.64, "close": 0.645, "volume": 734951.3, "close_time": 1764309599999, "quote_volume": 472857.9668, "trades": 1309, "taker_buy_base": 359635.6, "taker_buy_quote": 231329.2434 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.645, "high": 0.645, "low": 0.639, "close": 0.64, "volume": 564232.0, "close_time": 1764313199999, "quote_volume": 361706.0291, "trades": 957, "taker_buy_base": 169931.6, "taker_buy_quote": 109026.9838 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.64, "high": 0.644, "low": 0.64, "close": 0.641, "volume": 599705.4, "close_time": 1764316799999, "quote_volume": 384932.4922, "trades": 1391, "taker_buy_base": 329892.5, "taker_buy_quote": 211799.0423 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.641, "high": 0.666, "low": 0.641, "close": 0.666, "volume": 3980932.9, "close_time": 1764320399999, "quote_volume": 2611115.1895, "trades": 4704, "taker_buy_base": 2494856.3, "taker_buy_quote": 1635625.7027 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.666, "high": 0.667, "low": 0.657, "close": 0.658, "volume": 1611767.8, "close_time": 1764323999999, "quote_volume": 1065513.0766, "trades": 2412, "taker_buy_base": 526655.0, "taker_buy_quote": 348420.1514 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.658, "high": 0.66, "low": 0.652, "close": 0.653, "volume": 3212163.2, "close_time": 1764327599999, "quote_volume": 2101510.7941, "trades": 2804, "taker_buy_base": 1678536.1, "taker_buy_quote": 1097715.9591 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.654, "high": 0.654, "low": 0.64, "close": 0.647, "volume": 1298751.8, "close_time": 1764331199999, "quote_volume": 838885.3694, "trades": 3045, "taker_buy_base": 516702.2, "taker_buy_quote": 333632.0427 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.647, "high": 0.65, "low": 0.646, "close": 0.648, "volume": 543557.5, "close_time": 1764334799999, "quote_volume": 352272.3917, "trades": 1302, "taker_buy_base": 251825.7, "taker_buy_quote": 163274.171 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.648, "high": 0.659, "low": 0.644, "close": 0.657, "volume": 1466131.9, "close_time": 1764338399999, "quote_volume": 957070.054, "trades": 3479, "taker_buy_base": 721784.5, "taker_buy_quote": 472019.4983 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.657, "high": 0.664, "low": 0.651, "close": 0.654, "volume": 1936492.8, "close_time": 1764341999999, "quote_volume": 1270961.4477, "trades": 4270, "taker_buy_base": 818645.2, "taker_buy_quote": 537497.5028 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.655, "high": 0.664, "low": 0.654, "close": 0.658, "volume": 2043653.8, "close_time": 1764345599999, "quote_volume": 1345825.4873, "trades": 4125, "taker_buy_base": 1001348.8, "taker_buy_quote": 659697.2684 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.658, "high": 0.658, "low": 0.644, "close": 0.645, "volume": 1619032.0, "close_time": 1764349199999, "quote_volume": 1049799.3738, "trades": 4209, "taker_buy_base": 723447.1, "taker_buy_quote": 468852.902 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.645, "high": 0.647, "low": 0.636, "close": 0.638, "volume": 1776436.0, "close_time": 1764352799999, "quote_volume": 1138780.4973, "trades": 4198, "taker_buy_base": 590578.9, "taker_buy_quote": 378376.1147 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.638, "high": 0.641, "low": 0.633, "close": 0.638, "volume": 804130.1, "close_time": 1764356399999, "quote_volume": 512883.3285, "trades": 2533, "taker_buy_base": 442540.3, "taker_buy_quote": 282338.0206 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.638, "high": 0.652, "low": 0.638, "close": 0.648, "volume": 2107482.7, "close_time": 1764359999999, "quote_volume": 1366022.6499, "trades": 3117, "taker_buy_base": 1134252.2, "taker_buy_quote": 735178.8514 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.649, "high": 0.65, "low": 0.645, "close": 0.648, "volume": 921066.6, "close_time": 1764363599999, "quote_volume": 596280.6322, "trades": 2001, "taker_buy_base": 342716.1, "taker_buy_quote": 221847.0004 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.647, "high": 0.649, "low": 0.644, "close": 0.644, "volume": 713413.6, "close_time": 1764367199999, "quote_volume": 460819.3453, "trades": 1562, "taker_buy_base": 251806.6, "taker_buy_quote": 162732.2203 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.644, "high": 0.65, "low": 0.642, "close": 0.649, "volume": 837645.1, "close_time": 1764370799999, "quote_volume": 540759.3117, "trades": 1926, "taker_buy_base": 508330.8, "taker_buy_quote": 328348.6342 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.649, "high": 0.653, "low": 0.648, "close": 0.649, "volume": 688245.6, "close_time": 1764374399999, "quote_volume": 447808.7108, "trades": 1513, "taker_buy_base": 337648.9, "taker_buy_quote": 219662.5299 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.649, "high": 0.65, "low": 0.644, "close": 0.649, "volume": 706933.8, "close_time": 1764377999999, "quote_volume": 457060.5364, "trades": 1870, "taker_buy_base": 423661.2, "taker_buy_quote": 273960.9819 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.648, "high": 0.659, "low": 0.648, "close": 0.651, "volume": 991253.8, "close_time": 1764381599999, "quote_volume": 648296.5326, "trades": 2202, "taker_buy_base": 488455.3, "taker_buy_quote": 319255.2484 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.651, "high": 0.652, "low": 0.646, "close": 0.648, "volume": 503907.2, "close_time": 1764385199999, "quote_volume": 326959.1801, "trades": 1306, "taker_buy_base": 271057.0, "taker_buy_quote": 175886.7321 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.648, "high": 0.652, "low": 0.644, "close": 0.645, "volume": 519568.9, "close_time": 1764388799999, "quote_volume": 336364.1756, "trades": 1272, "taker_buy_base": 219165.5, "taker_buy_quote": 141838.6859 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.645, "high": 0.649, "low": 0.643, "close": 0.647, "volume": 437135.0, "close_time": 1764392399999, "quote_volume": 282000.3306, "trades": 1140, "taker_buy_base": 200642.2, "taker_buy_quote": 129494.3279 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.647, "high": 0.649, "low": 0.645, "close": 0.645, "volume": 305816.4, "close_time": 1764395999999, "quote_volume": 197792.7969, "trades": 934, "taker_buy_base": 145616.5, "taker_buy_quote": 94190.74 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.645, "high": 0.647, "low": 0.639, "close": 0.641, "volume": 2196530.5, "close_time": 1764399599999, "quote_volume": 1409687.1884, "trades": 2056, "taker_buy_base": 724566.0, "taker_buy_quote": 465131.9936 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.641, "high": 0.645, "low": 0.64, "close": 0.642, "volume": 544727.9, "close_time": 1764403199999, "quote_volume": 349726.6468, "trades": 1045, "taker_buy_base": 246270.7, "taker_buy_quote": 158138.7737 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.641, "high": 0.643, "low": 0.638, "close": 0.638, "volume": 420318.0, "close_time": 1764406799999, "quote_volume": 269179.2731, "trades": 1105, "taker_buy_base": 188293.8, "taker_buy_quote": 120636.263 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.638, "high": 0.64, "low": 0.636, "close": 0.636, "volume": 493015.1, "close_time": 1764410399999, "quote_volume": 314395.9029, "trades": 939, "taker_buy_base": 282927.7, "taker_buy_quote": 180454.5979 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.637, "high": 0.641, "low": 0.634, "close": 0.64, "volume": 650492.6, "close_time": 1764413999999, "quote_volume": 414360.5696, "trades": 1244, "taker_buy_base": 452091.3, "taker_buy_quote": 287883.4113 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.639, "high": 0.645, "low": 0.638, "close": 0.644, "volume": 436580.8, "close_time": 1764417599999, "quote_volume": 280097.2985, "trades": 1045, "taker_buy_base": 195025.8, "taker_buy_quote": 125231.8756 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.644, "high": 0.646, "low": 0.637, "close": 0.637, "volume": 837318.8, "close_time": 1764421199999, "quote_volume": 536942.2908, "trades": 1412, "taker_buy_base": 271272.4, "taker_buy_quote": 174046.6647 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.637, "high": 0.641, "low": 0.637, "close": 0.639, "volume": 566218.5, "close_time": 1764424799999, "quote_volume": 361476.1158, "trades": 1319, "taker_buy_base": 216841.3, "taker_buy_quote": 138478.2516 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.638, "high": 0.64, "low": 0.636, "close": 0.636, "volume": 496945.8, "close_time": 1764428399999, "quote_volume": 316672.3432, "trades": 1135, "taker_buy_base": 186866.3, "taker_buy_quote": 119090.4953 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.636, "high": 0.643, "low": 0.636, "close": 0.64, "volume": 565502.1, "close_time": 1764431999999, "quote_volume": 361854.795, "trades": 1699, "taker_buy_base": 299145.4, "taker_buy_quote": 191402.9642 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.64, "high": 0.641, "low": 0.636, "close": 0.638, "volume": 407208.6, "close_time": 1764435599999, "quote_volume": 260055.6555, "trades": 1159, "taker_buy_base": 162592.3, "taker_buy_quote": 103848.3175 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.638, "high": 0.639, "low": 0.63, "close": 0.632, "volume": 813555.6, "close_time": 1764439199999, "quote_volume": 515369.0845, "trades": 2039, "taker_buy_base": 246222.1, "taker_buy_quote": 156140.9729 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.632, "high": 0.634, "low": 0.628, "close": 0.633, "volume": 2065083.7, "close_time": 1764442799999, "quote_volume": 1302466.6867, "trades": 3220, "taker_buy_base": 819304.1, "taker_buy_quote": 516513.2946 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.633, "high": 0.636, "low": 0.631, "close": 0.632, "volume": 1223299.4, "close_time": 1764446399999, "quote_volume": 774976.6854, "trades": 1482, "taker_buy_base": 618544.2, "taker_buy_quote": 391927.5833 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.632, "high": 0.635, "low": 0.628, "close": 0.634, "volume": 672034.1, "close_time": 1764449999999, "quote_volume": 424155.4654, "trades": 1331, "taker_buy_base": 216008.2, "taker_buy_quote": 136436.7863 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.634, "high": 0.636, "low": 0.631, "close": 0.633, "volume": 507314.4, "close_time": 1764453599999, "quote_volume": 321402.6521, "trades": 1152, "taker_buy_base": 260070.9, "taker_buy_quote": 164783.5173 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.633, "high": 0.634, "low": 0.63, "close": 0.631, "volume": 361307.3, "close_time": 1764457199999, "quote_volume": 228512.5338, "trades": 1205, "taker_buy_base": 138562.8, "taker_buy_quote": 87654.1195 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.631, "high": 0.634, "low": 0.628, "close": 0.63, "volume": 778536.4, "close_time": 1764460799999, "quote_volume": 491250.2314, "trades": 1425, "taker_buy_base": 303451.8, "taker_buy_quote": 191487.9141 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.63, "high": 0.634, "low": 0.63, "close": 0.63, "volume": 387649.9, "close_time": 1764464399999, "quote_volume": 244755.6068, "trades": 1001, "taker_buy_base": 204129.0, "taker_buy_quote": 128922.5115 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.63, "high": 0.634, "low": 0.629, "close": 0.63, "volume": 541838.3, "close_time": 1764467999999, "quote_volume": 342348.8148, "trades": 1372, "taker_buy_base": 244927.6, "taker_buy_quote": 154784.2614 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.63, "high": 0.634, "low": 0.627, "close": 0.627, "volume": 549286.0, "close_time": 1764471599999, "quote_volume": 346281.6488, "trades": 1362, "taker_buy_base": 208984.2, "taker_buy_quote": 131845.5841 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.627, "high": 0.633, "low": 0.622, "close": 0.632, "volume": 979937.9, "close_time": 1764475199999, "quote_volume": 614108.343, "trades": 2433, "taker_buy_base": 392597.5, "taker_buy_quote": 246060.267 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.633, "high": 0.634, "low": 0.628, "close": 0.628, "volume": 527705.1, "close_time": 1764478799999, "quote_volume": 333300.4887, "trades": 1465, "taker_buy_base": 191871.9, "taker_buy_quote": 121283.7541 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.628, "high": 0.629, "low": 0.624, "close": 0.625, "volume": 842984.3, "close_time": 1764482399999, "quote_volume": 527846.1874, "trades": 1503, "taker_buy_base": 319875.7, "taker_buy_quote": 200471.5449 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.626, "high": 0.631, "low": 0.625, "close": 0.629, "volume": 474246.2, "close_time": 1764485999999, "quote_volume": 297918.347, "trades": 1130, "taker_buy_base": 250691.5, "taker_buy_quote": 157412.6984 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.628, "high": 0.631, "low": 0.627, "close": 0.63, "volume": 519184.4, "close_time": 1764489599999, "quote_volume": 326501.93, "trades": 1183, "taker_buy_base": 232763.8, "taker_buy_quote": 146417.4215 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.629, "high": 0.633, "low": 0.627, "close": 0.629, "volume": 657903.8, "close_time": 1764493199999, "quote_volume": 414278.6396, "trades": 1851, "taker_buy_base": 322137.1, "taker_buy_quote": 202864.4531 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.629, "high": 0.632, "low": 0.627, "close": 0.631, "volume": 631099.9, "close_time": 1764496799999, "quote_volume": 397490.3422, "trades": 1556, "taker_buy_base": 299337.0, "taker_buy_quote": 188593.6157 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.631, "high": 0.633, "low": 0.628, "close": 0.629, "volume": 578871.6, "close_time": 1764500399999, "quote_volume": 365088.695, "trades": 1223, "taker_buy_base": 231911.4, "taker_buy_quote": 146377.8636 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.629, "high": 0.632, "low": 0.626, "close": 0.627, "volume": 1057819.4, "close_time": 1764503999999, "quote_volume": 664618.7813, "trades": 1508, "taker_buy_base": 574528.3, "taker_buy_quote": 361084.0171 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.627, "high": 0.635, "low": 0.624, "close": 0.632, "volume": 1062637.0, "close_time": 1764507599999, "quote_volume": 668882.7869, "trades": 2044, "taker_buy_base": 467166.9, "taker_buy_quote": 294183.7181 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.632, "high": 0.641, "low": 0.631, "close": 0.636, "volume": 1237063.5, "close_time": 1764511199999, "quote_volume": 788113.5907, "trades": 2551, "taker_buy_base": 725102.8, "taker_buy_quote": 461953.7755 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.637, "high": 0.637, "low": 0.627, "close": 0.629, "volume": 1212716.9, "close_time": 1764514799999, "quote_volume": 766365.3903, "trades": 1687, "taker_buy_base": 462168.4, "taker_buy_quote": 292478.3149 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.629, "high": 0.63, "low": 0.624, "close": 0.628, "volume": 921382.4, "close_time": 1764518399999, "quote_volume": 577830.0388, "trades": 1589, "taker_buy_base": 381065.0, "taker_buy_quote": 239048.6005 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.627, "high": 0.638, "low": 0.627, "close": 0.635, "volume": 1196493.2, "close_time": 1764521999999, "quote_volume": 759001.6531, "trades": 1827, "taker_buy_base": 533157.7, "taker_buy_quote": 338155.5931 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.634, "high": 0.636, "low": 0.63, "close": 0.635, "volume": 689292.6, "close_time": 1764525599999, "quote_volume": 435986.9277, "trades": 1260, "taker_buy_base": 309687.3, "taker_buy_quote": 196045.2191 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.635, "high": 0.639, "low": 0.634, "close": 0.638, "volume": 988700.9, "close_time": 1764529199999, "quote_volume": 629300.9007, "trades": 1871, "taker_buy_base": 636051.2, "taker_buy_quote": 404887.1572 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.637, "high": 0.64, "low": 0.636, "close": 0.638, "volume": 620261.3, "close_time": 1764532799999, "quote_volume": 396070.1812, "trades": 1435, "taker_buy_base": 351051.5, "taker_buy_quote": 224156.0548 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.638, "high": 0.645, "low": 0.636, "close": 0.64, "volume": 979133.5, "close_time": 1764536399999, "quote_volume": 627526.5026, "trades": 2065, "taker_buy_base": 538166.3, "taker_buy_quote": 344830.9495 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.639, "high": 0.64, "low": 0.634, "close": 0.637, "volume": 1054602.0, "close_time": 1764539999999, "quote_volume": 672205.0342, "trades": 1769, "taker_buy_base": 529694.6, "taker_buy_quote": 337743.2825 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.638, "high": 0.644, "low": 0.634, "close": 0.638, "volume": 772049.7, "close_time": 1764543599999, "quote_volume": 493789.4505, "trades": 1493, "taker_buy_base": 451081.9, "taker_buy_quote": 288522.3829 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.638, "high": 0.638, "low": 0.618, "close": 0.62, "volume": 1041404.5, "close_time": 1764547199999, "quote_volume": 652269.773, "trades": 2837, "taker_buy_base": 380017.8, "taker_buy_quote": 238181.9033 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.619, "high": 0.622, "low": 0.577, "close": 0.579, "volume": 7310549.4, "close_time": 1764550799999, "quote_volume": 4356649.4693, "trades": 17557, "taker_buy_base": 3380041.8, "taker_buy_quote": 2015727.4841 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.579, "high": 0.588, "low": 0.576, "close": 0.58, "volume": 1899649.4, "close_time": 1764554399999, "quote_volume": 1108189.46, "trades": 5556, "taker_buy_base": 1051229.1, "taker_buy_quote": 613295.6458 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.58, "high": 0.584, "low": 0.578, "close": 0.58, "volume": 1780598.1, "close_time": 1764557999999, "quote_volume": 1034850.0489, "trades": 4445, "taker_buy_base": 1043762.1, "taker_buy_quote": 606788.569 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.579, "high": 0.581, "low": 0.573, "close": 0.573, "volume": 1762572.9, "close_time": 1764561599999, "quote_volume": 1015823.4611, "trades": 3913, "taker_buy_base": 867380.6, "taker_buy_quote": 499853.338 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.573, "high": 0.576, "low": 0.571, "close": 0.573, "volume": 1728672.9, "close_time": 1764565199999, "quote_volume": 991050.5406, "trades": 3703, "taker_buy_base": 876498.9, "taker_buy_quote": 502539.4773 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.573, "high": 0.581, "low": 0.572, "close": 0.579, "volume": 1292247.5, "close_time": 1764568799999, "quote_volume": 745954.1763, "trades": 3219, "taker_buy_base": 673059.2, "taker_buy_quote": 388318.1995 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.579, "high": 0.584, "low": 0.577, "close": 0.58, "volume": 1522290.8, "close_time": 1764572399999, "quote_volume": 882636.0044, "trades": 2689, "taker_buy_base": 875927.6, "taker_buy_quote": 507834.9308 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.579, "high": 0.58, "low": 0.575, "close": 0.577, "volume": 1017918.3, "close_time": 1764575999999, "quote_volume": 588034.8544, "trades": 2371, "taker_buy_base": 499523.6, "taker_buy_quote": 288573.7088 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.577, "high": 0.58, "low": 0.574, "close": 0.579, "volume": 731376.3, "close_time": 1764579599999, "quote_volume": 421931.2241, "trades": 2048, "taker_buy_base": 337559.4, "taker_buy_quote": 194847.6878 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.578, "high": 0.581, "low": 0.575, "close": 0.576, "volume": 811177.7, "close_time": 1764583199999, "quote_volume": 469263.8348, "trades": 2304, "taker_buy_base": 414188.8, "taker_buy_quote": 239714.7227 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.576, "high": 0.583, "low": 0.576, "close": 0.576, "volume": 694166.7, "close_time": 1764586799999, "quote_volume": 401656.4499, "trades": 1836, "taker_buy_base": 324574.4, "taker_buy_quote": 187768.5187 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.576, "high": 0.577, "low": 0.571, "close": 0.572, "volume": 1529736.8, "close_time": 1764590399999, "quote_volume": 876142.3159, "trades": 2654, "taker_buy_base": 573646.2, "taker_buy_quote": 328636.638 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.572, "high": 0.576, "low": 0.563, "close": 0.573, "volume": 2136360.2, "close_time": 1764593999999, "quote_volume": 1216516.8636, "trades": 4259, "taker_buy_base": 1002658.8, "taker_buy_quote": 571283.7022 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.574, "high": 0.577, "low": 0.567, "close": 0.57, "volume": 1591328.8, "close_time": 1764597599999, "quote_volume": 909112.4384, "trades": 3232, "taker_buy_base": 808582.7, "taker_buy_quote": 461970.9895 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.57, "high": 0.578, "low": 0.568, "close": 0.571, "volume": 1434468.1, "close_time": 1764601199999, "quote_volume": 821545.9928, "trades": 3645, "taker_buy_base": 715785.7, "taker_buy_quote": 409947.3586 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.572, "high": 0.573, "low": 0.557, "close": 0.568, "volume": 4129730.7, "close_time": 1764604799999, "quote_volume": 2325618.8448, "trades": 7134, "taker_buy_base": 1921409.9, "taker_buy_quote": 1081925.8507 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.568, "high": 0.568, "low": 0.56, "close": 0.561, "volume": 1652794.0, "close_time": 1764608399999, "quote_volume": 932351.9485, "trades": 3322, "taker_buy_base": 827299.0, "taker_buy_quote": 466659.0528 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.561, "high": 0.565, "low": 0.556, "close": 0.558, "volume": 878995.5, "close_time": 1764611999999, "quote_volume": 492214.3387, "trades": 2226, "taker_buy_base": 366053.9, "taker_buy_quote": 205067.2011 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.558, "high": 0.564, "low": 0.557, "close": 0.562, "volume": 1185727.7, "close_time": 1764615599999, "quote_volume": 664220.8207, "trades": 2378, "taker_buy_base": 588359.4, "taker_buy_quote": 329841.9744 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.563, "high": 0.563, "low": 0.557, "close": 0.56, "volume": 620943.0, "close_time": 1764619199999, "quote_volume": 347600.0029, "trades": 1754, "taker_buy_base": 323341.7, "taker_buy_quote": 181045.9763 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.56, "high": 0.57, "low": 0.56, "close": 0.567, "volume": 1218861.0, "close_time": 1764622799999, "quote_volume": 689763.2405, "trades": 2204, "taker_buy_base": 697539.9, "taker_buy_quote": 394678.4613 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.568, "high": 0.578, "low": 0.567, "close": 0.574, "volume": 1268177.8, "close_time": 1764626399999, "quote_volume": 726964.7795, "trades": 2511, "taker_buy_base": 777375.0, "taker_buy_quote": 445745.6915 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.574, "high": 0.579, "low": 0.572, "close": 0.575, "volume": 775522.7, "close_time": 1764629999999, "quote_volume": 446531.7695, "trades": 1755, "taker_buy_base": 331787.9, "taker_buy_quote": 191132.8974 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.574, "high": 0.579, "low": 0.573, "close": 0.574, "volume": 425885.2, "close_time": 1764633599999, "quote_volume": 245234.2288, "trades": 1141, "taker_buy_base": 184299.5, "taker_buy_quote": 106175.3873 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.574, "high": 0.577, "low": 0.573, "close": 0.575, "volume": 461869.4, "close_time": 1764637199999, "quote_volume": 265712.7669, "trades": 1354, "taker_buy_base": 218866.2, "taker_buy_quote": 125933.8599 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.574, "high": 0.583, "low": 0.573, "close": 0.574, "volume": 1043302.3, "close_time": 1764640799999, "quote_volume": 602602.8572, "trades": 2294, "taker_buy_base": 589024.8, "taker_buy_quote": 340341.5907 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.574, "high": 0.577, "low": 0.572, "close": 0.573, "volume": 656037.8, "close_time": 1764644399999, "quote_volume": 377118.2575, "trades": 1534, "taker_buy_base": 326648.2, "taker_buy_quote": 187800.0988 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.573, "high": 0.576, "low": 0.569, "close": 0.575, "volume": 483202.7, "close_time": 1764647999999, "quote_volume": 276466.1123, "trades": 1249, "taker_buy_base": 179141.5, "taker_buy_quote": 102583.1116 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.576, "high": 0.578, "low": 0.573, "close": 0.575, "volume": 1147991.4, "close_time": 1764651599999, "quote_volume": 660799.158, "trades": 1805, "taker_buy_base": 558491.5, "taker_buy_quote": 321553.1096 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.574, "high": 0.577, "low": 0.573, "close": 0.575, "volume": 449926.3, "close_time": 1764655199999, "quote_volume": 258584.4463, "trades": 1207, "taker_buy_base": 225055.9, "taker_buy_quote": 129357.8588 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.574, "high": 0.578, "low": 0.574, "close": 0.576, "volume": 1139425.9, "close_time": 1764658799999, "quote_volume": 655984.9635, "trades": 1357, "taker_buy_base": 801564.2, "taker_buy_quote": 461590.8938 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.576, "high": 0.577, "low": 0.573, "close": 0.573, "volume": 1009641.8, "close_time": 1764662399999, "quote_volume": 580967.2834, "trades": 1296, "taker_buy_base": 500782.8, "taker_buy_quote": 288298.9739 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.573, "high": 0.574, "low": 0.567, "close": 0.569, "volume": 1447010.3, "close_time": 1764665999999, "quote_volume": 823691.9877, "trades": 2289, "taker_buy_base": 652906.0, "taker_buy_quote": 371638.9783 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.568, "high": 0.572, "low": 0.567, "close": 0.57, "volume": 988987.4, "close_time": 1764669599999, "quote_volume": 563145.5216, "trades": 2787, "taker_buy_base": 551334.2, "taker_buy_quote": 313999.6422 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.57, "high": 0.58, "low": 0.57, "close": 0.577, "volume": 688835.8, "close_time": 1764673199999, "quote_volume": 395921.7558, "trades": 1264, "taker_buy_base": 420500.2, "taker_buy_quote": 241838.5548 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.577, "high": 0.58, "low": 0.574, "close": 0.578, "volume": 728498.4, "close_time": 1764676799999, "quote_volume": 420492.0025, "trades": 1455, "taker_buy_base": 319368.1, "taker_buy_quote": 184342.1902 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.579, "high": 0.583, "low": 0.577, "close": 0.579, "volume": 824198.2, "close_time": 1764680399999, "quote_volume": 478142.7075, "trades": 2911, "taker_buy_base": 467156.5, "taker_buy_quote": 271158.3981 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.579, "high": 0.589, "low": 0.577, "close": 0.587, "volume": 1898331.2, "close_time": 1764683999999, "quote_volume": 1108486.7711, "trades": 2687, "taker_buy_base": 1234509.8, "taker_buy_quote": 721001.1828 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.587, "high": 0.61, "low": 0.586, "close": 0.608, "volume": 2634350.0, "close_time": 1764687599999, "quote_volume": 1569254.0113, "trades": 6001, "taker_buy_base": 1401426.0, "taker_buy_quote": 834022.4103 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.608, "high": 0.66, "low": 0.608, "close": 0.658, "volume": 14087199.8, "close_time": 1764691199999, "quote_volume": 9026557.4681, "trades": 27766, "taker_buy_base": 7157918.7, "taker_buy_quote": 4582895.558 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.659, "high": 0.665, "low": 0.646, "close": 0.657, "volume": 6115048.7, "close_time": 1764694799999, "quote_volume": 4004316.9595, "trades": 16889, "taker_buy_base": 2967649.6, "taker_buy_quote": 1943048.0297 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.657, "high": 0.661, "low": 0.644, "close": 0.65, "volume": 2571346.6, "close_time": 1764698399999, "quote_volume": 1674671.0789, "trades": 7880, "taker_buy_base": 1213136.1, "taker_buy_quote": 789217.5736 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.65, "high": 0.651, "low": 0.642, "close": 0.644, "volume": 1180789.8, "close_time": 1764701999999, "quote_volume": 762608.2944, "trades": 3443, "taker_buy_base": 543636.1, "taker_buy_quote": 351217.0211 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.644, "high": 0.646, "low": 0.634, "close": 0.636, "volume": 1467113.6, "close_time": 1764705599999, "quote_volume": 939310.9533, "trades": 2838, "taker_buy_base": 661423.4, "taker_buy_quote": 423887.3008 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.636, "high": 0.639, "low": 0.629, "close": 0.634, "volume": 1400306.3, "close_time": 1764709199999, "quote_volume": 887851.8317, "trades": 3332, "taker_buy_base": 467029.8, "taker_buy_quote": 296329.7954 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.633, "high": 0.634, "low": 0.627, "close": 0.632, "volume": 612720.3, "close_time": 1764712799999, "quote_volume": 386521.852, "trades": 2048, "taker_buy_base": 307815.3, "taker_buy_quote": 194282.7321 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.632, "high": 0.636, "low": 0.629, "close": 0.634, "volume": 640736.9, "close_time": 1764716399999, "quote_volume": 405690.7811, "trades": 2310, "taker_buy_base": 317585.9, "taker_buy_quote": 201058.7168 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.634, "high": 0.635, "low": 0.627, "close": 0.628, "volume": 1009772.5, "close_time": 1764719999999, "quote_volume": 637108.4669, "trades": 1891, "taker_buy_base": 558975.7, "taker_buy_quote": 352483.3781 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.628, "high": 0.631, "low": 0.624, "close": 0.627, "volume": 841368.1, "close_time": 1764723599999, "quote_volume": 528221.1004, "trades": 2291, "taker_buy_base": 363993.2, "taker_buy_quote": 228557.8999 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.627, "high": 0.633, "low": 0.619, "close": 0.628, "volume": 2286301.3, "close_time": 1764727199999, "quote_volume": 1431228.8566, "trades": 4916, "taker_buy_base": 1070864.4, "taker_buy_quote": 670371.9983 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.628, "high": 0.634, "low": 0.628, "close": 0.63, "volume": 714778.4, "close_time": 1764730799999, "quote_volume": 451169.6871, "trades": 2256, "taker_buy_base": 390356.2, "taker_buy_quote": 246459.8278 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.631, "high": 0.636, "low": 0.63, "close": 0.632, "volume": 1305638.0, "close_time": 1764734399999, "quote_volume": 826219.8789, "trades": 3824, "taker_buy_base": 711741.5, "taker_buy_quote": 450499.9894 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.631, "high": 0.638, "low": 0.628, "close": 0.637, "volume": 1417641.8, "close_time": 1764737999999, "quote_volume": 898170.6609, "trades": 3174, "taker_buy_base": 839372.8, "taker_buy_quote": 532134.5472 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.637, "high": 0.641, "low": 0.637, "close": 0.637, "volume": 924670.8, "close_time": 1764741599999, "quote_volume": 590591.6663, "trades": 2672, "taker_buy_base": 464802.2, "taker_buy_quote": 296927.9295 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.637, "high": 0.642, "low": 0.634, "close": 0.635, "volume": 1248709.3, "close_time": 1764745199999, "quote_volume": 796893.7087, "trades": 3753, "taker_buy_base": 515254.3, "taker_buy_quote": 329133.2154 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.635, "high": 0.636, "low": 0.632, "close": 0.633, "volume": 526027.8, "close_time": 1764748799999, "quote_volume": 333600.5566, "trades": 1432, "taker_buy_base": 238359.1, "taker_buy_quote": 151177.3895 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.633, "high": 0.64, "low": 0.633, "close": 0.638, "volume": 1079012.0, "close_time": 1764752399999, "quote_volume": 686556.8852, "trades": 2058, "taker_buy_base": 679921.6, "taker_buy_quote": 432726.7626 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.637, "high": 0.638, "low": 0.63, "close": 0.634, "volume": 1272412.7, "close_time": 1764755999999, "quote_volume": 805735.2682, "trades": 3235, "taker_buy_base": 598693.8, "taker_buy_quote": 379012.7505 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.634, "high": 0.636, "low": 0.628, "close": 0.629, "volume": 1203128.1, "close_time": 1764759599999, "quote_volume": 760963.7986, "trades": 1821, "taker_buy_base": 537276.1, "taker_buy_quote": 340181.5736 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.629, "high": 0.633, "low": 0.627, "close": 0.632, "volume": 764864.0, "close_time": 1764763199999, "quote_volume": 482131.2556, "trades": 1607, "taker_buy_base": 430557.5, "taker_buy_quote": 271424.2619 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.633, "high": 0.636, "low": 0.63, "close": 0.631, "volume": 853152.6, "close_time": 1764766799999, "quote_volume": 540117.3451, "trades": 3049, "taker_buy_base": 428235.0, "taker_buy_quote": 271332.258 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.631, "high": 0.635, "low": 0.629, "close": 0.63, "volume": 1275917.7, "close_time": 1764770399999, "quote_volume": 806543.1345, "trades": 2425, "taker_buy_base": 691918.7, "taker_buy_quote": 437729.6305 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.63, "high": 0.639, "low": 0.617, "close": 0.625, "volume": 5133459.0, "close_time": 1764773999999, "quote_volume": 3214445.209, "trades": 11002, "taker_buy_base": 2109076.2, "taker_buy_quote": 1321794.0198 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.625, "high": 0.635, "low": 0.621, "close": 0.626, "volume": 3164812.6, "close_time": 1764777599999, "quote_volume": 1987098.2747, "trades": 6044, "taker_buy_base": 1288159.3, "taker_buy_quote": 808574.6726 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.627, "high": 0.63, "low": 0.622, "close": 0.626, "volume": 1472336.3, "close_time": 1764781199999, "quote_volume": 922490.8717, "trades": 2983, "taker_buy_base": 719940.2, "taker_buy_quote": 451227.7241 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.625, "high": 0.635, "low": 0.625, "close": 0.633, "volume": 1119269.0, "close_time": 1764784799999, "quote_volume": 705150.782, "trades": 2514, "taker_buy_base": 634806.1, "taker_buy_quote": 399827.0363 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.632, "high": 0.637, "low": 0.628, "close": 0.631, "volume": 608750.9, "close_time": 1764788399999, "quote_volume": 385677.4454, "trades": 1950, "taker_buy_base": 294651.4, "taker_buy_quote": 186768.0679 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.631, "high": 0.633, "low": 0.626, "close": 0.63, "volume": 702518.2, "close_time": 1764791999999, "quote_volume": 442696.1231, "trades": 1433, "taker_buy_base": 397068.3, "taker_buy_quote": 250177.9598 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.631, "high": 0.635, "low": 0.627, "close": 0.631, "volume": 1348853.0, "close_time": 1764795599999, "quote_volume": 850408.5898, "trades": 2414, "taker_buy_base": 903456.8, "taker_buy_quote": 569862.8121 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.63, "high": 0.638, "low": 0.629, "close": 0.636, "volume": 2873436.4, "close_time": 1764799199999, "quote_volume": 1820043.9213, "trades": 4014, "taker_buy_base": 1473775.3, "taker_buy_quote": 933785.2152 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.636, "high": 0.64, "low": 0.633, "close": 0.638, "volume": 1025317.3, "close_time": 1764802799999, "quote_volume": 652409.3533, "trades": 2945, "taker_buy_base": 588584.8, "taker_buy_quote": 374711.0373 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.639, "high": 0.643, "low": 0.634, "close": 0.635, "volume": 662624.6, "close_time": 1764806399999, "quote_volume": 423372.3876, "trades": 1978, "taker_buy_base": 310379.2, "taker_buy_quote": 198357.3262 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.634, "high": 0.639, "low": 0.632, "close": 0.636, "volume": 608084.3, "close_time": 1764809999999, "quote_volume": 386082.1605, "trades": 1938, "taker_buy_base": 297868.9, "taker_buy_quote": 189210.2006 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.635, "high": 0.645, "low": 0.634, "close": 0.637, "volume": 1034991.7, "close_time": 1764813599999, "quote_volume": 662111.8345, "trades": 2849, "taker_buy_base": 468612.1, "taker_buy_quote": 299745.6782 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.637, "high": 0.643, "low": 0.636, "close": 0.64, "volume": 1055274.8, "close_time": 1764817199999, "quote_volume": 675935.9072, "trades": 1998, "taker_buy_base": 486593.3, "taker_buy_quote": 311772.1378 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.64, "high": 0.643, "low": 0.637, "close": 0.638, "volume": 402930.4, "close_time": 1764820799999, "quote_volume": 257716.1353, "trades": 1281, "taker_buy_base": 200630.7, "taker_buy_quote": 128334.5135 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.639, "high": 0.642, "low": 0.637, "close": 0.64, "volume": 414865.8, "close_time": 1764824399999, "quote_volume": 265085.8279, "trades": 1139, "taker_buy_base": 208759.0, "taker_buy_quote": 133416.496 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.64, "high": 0.643, "low": 0.639, "close": 0.641, "volume": 832054.8, "close_time": 1764827999999, "quote_volume": 533351.3756, "trades": 1827, "taker_buy_base": 462778.2, "taker_buy_quote": 296623.8943 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.641, "high": 0.644, "low": 0.638, "close": 0.64, "volume": 779647.2, "close_time": 1764831599999, "quote_volume": 499679.9735, "trades": 1553, "taker_buy_base": 354909.0, "taker_buy_quote": 227432.719 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.64, "high": 0.641, "low": 0.636, "close": 0.639, "volume": 588961.9, "close_time": 1764835199999, "quote_volume": 375778.745, "trades": 1683, "taker_buy_base": 330616.8, "taker_buy_quote": 210980.1086 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.639, "high": 0.641, "low": 0.635, "close": 0.639, "volume": 573733.9, "close_time": 1764838799999, "quote_volume": 366157.1659, "trades": 1904, "taker_buy_base": 305874.4, "taker_buy_quote": 195205.7913 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.638, "high": 0.644, "low": 0.638, "close": 0.638, "volume": 868220.0, "close_time": 1764842399999, "quote_volume": 556533.7399, "trades": 3155, "taker_buy_base": 516910.6, "taker_buy_quote": 331554.0517 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.639, "high": 0.641, "low": 0.636, "close": 0.637, "volume": 533177.8, "close_time": 1764845999999, "quote_volume": 340317.0037, "trades": 1648, "taker_buy_base": 217931.2, "taker_buy_quote": 139156.8647 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.636, "high": 0.638, "low": 0.633, "close": 0.636, "volume": 398418.2, "close_time": 1764849599999, "quote_volume": 253200.9222, "trades": 1464, "taker_buy_base": 196548.6, "taker_buy_quote": 124964.5814 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.637, "high": 0.639, "low": 0.632, "close": 0.634, "volume": 664624.2, "close_time": 1764853199999, "quote_volume": 421909.5119, "trades": 2840, "taker_buy_base": 331347.1, "taker_buy_quote": 210497.7484 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.634, "high": 0.636, "low": 0.628, "close": 0.63, "volume": 1136280.3, "close_time": 1764856799999, "quote_volume": 717070.2011, "trades": 2737, "taker_buy_base": 441239.2, "taker_buy_quote": 278605.5075 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.63, "high": 0.634, "low": 0.626, "close": 0.629, "volume": 1155885.0, "close_time": 1764860399999, "quote_volume": 729589.2822, "trades": 3933, "taker_buy_base": 350274.9, "taker_buy_quote": 221126.5876 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.629, "high": 0.641, "low": 0.629, "close": 0.639, "volume": 1196876.6, "close_time": 1764863999999, "quote_volume": 762275.1475, "trades": 4340, "taker_buy_base": 763122.5, "taker_buy_quote": 486342.9703 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.638, "high": 0.642, "low": 0.633, "close": 0.634, "volume": 1207830.2, "close_time": 1764867599999, "quote_volume": 769410.7489, "trades": 3061, "taker_buy_base": 526021.3, "taker_buy_quote": 335427.7883 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.634, "high": 0.636, "low": 0.628, "close": 0.635, "volume": 772562.6, "close_time": 1764871199999, "quote_volume": 488044.5187, "trades": 3123, "taker_buy_base": 354243.2, "taker_buy_quote": 223953.4075 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.634, "high": 0.639, "low": 0.632, "close": 0.634, "volume": 1889326.3, "close_time": 1764874799999, "quote_volume": 1200406.5985, "trades": 4306, "taker_buy_base": 888082.2, "taker_buy_quote": 564830.6932 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.634, "high": 0.635, "low": 0.616, "close": 0.628, "volume": 1668262.6, "close_time": 1764878399999, "quote_volume": 1041153.6471, "trades": 5281, "taker_buy_base": 814725.9, "taker_buy_quote": 508098.6264 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.627, "high": 0.63, "low": 0.623, "close": 0.628, "volume": 563272.1, "close_time": 1764881999999, "quote_volume": 353021.1545, "trades": 2569, "taker_buy_base": 283736.6, "taker_buy_quote": 177882.5279 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.628, "high": 0.629, "low": 0.62, "close": 0.621, "volume": 623912.7, "close_time": 1764885599999, "quote_volume": 390489.6066, "trades": 1460, "taker_buy_base": 276330.2, "taker_buy_quote": 173204.0506 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.62, "high": 0.626, "low": 0.62, "close": 0.623, "volume": 638156.3, "close_time": 1764889199999, "quote_volume": 397752.302, "trades": 1633, "taker_buy_base": 493924.2, "taker_buy_quote": 307949.901 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.623, "high": 0.624, "low": 0.619, "close": 0.619, "volume": 551573.1, "close_time": 1764892799999, "quote_volume": 342840.5114, "trades": 1114, "taker_buy_base": 305169.5, "taker_buy_quote": 189678.312 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.62, "high": 0.624, "low": 0.617, "close": 0.62, "volume": 647783.4, "close_time": 1764896399999, "quote_volume": 401968.2984, "trades": 2060, "taker_buy_base": 315358.7, "taker_buy_quote": 195607.1955 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.619, "high": 0.623, "low": 0.618, "close": 0.618, "volume": 425501.5, "close_time": 1764899999999, "quote_volume": 263824.9656, "trades": 1568, "taker_buy_base": 198817.4, "taker_buy_quote": 123332.1678 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.618, "high": 0.623, "low": 0.617, "close": 0.619, "volume": 364004.1, "close_time": 1764903599999, "quote_volume": 225694.6915, "trades": 1416, "taker_buy_base": 178219.5, "taker_buy_quote": 110500.8014 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.619, "high": 0.621, "low": 0.614, "close": 0.615, "volume": 688630.2, "close_time": 1764907199999, "quote_volume": 424544.3389, "trades": 1893, "taker_buy_base": 263656.7, "taker_buy_quote": 162649.4127 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.616, "high": 0.617, "low": 0.608, "close": 0.613, "volume": 1825717.1, "close_time": 1764910799999, "quote_volume": 1116671.6308, "trades": 2617, "taker_buy_base": 678335.2, "taker_buy_quote": 415119.0903 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.613, "high": 0.615, "low": 0.611, "close": 0.612, "volume": 279838.1, "close_time": 1764914399999, "quote_volume": 171413.5192, "trades": 835, "taker_buy_base": 121379.7, "taker_buy_quote": 74385.7543 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.612, "high": 0.617, "low": 0.612, "close": 0.617, "volume": 338388.2, "close_time": 1764917999999, "quote_volume": 208079.4201, "trades": 1128, "taker_buy_base": 196545.1, "taker_buy_quote": 120942.3535 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.617, "high": 0.62, "low": 0.615, "close": 0.619, "volume": 446340.4, "close_time": 1764921599999, "quote_volume": 275939.1567, "trades": 1262, "taker_buy_base": 233502.0, "taker_buy_quote": 144467.4975 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.619, "high": 0.619, "low": 0.611, "close": 0.613, "volume": 774863.3, "close_time": 1764925199999, "quote_volume": 477133.2006, "trades": 1536, "taker_buy_base": 387987.3, "taker_buy_quote": 238785.4789 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.614, "high": 0.614, "low": 0.605, "close": 0.606, "volume": 1030932.4, "close_time": 1764928799999, "quote_volume": 626766.1392, "trades": 2926, "taker_buy_base": 536704.4, "taker_buy_quote": 326406.1106 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.606, "high": 0.61, "low": 0.604, "close": 0.607, "volume": 698062.9, "close_time": 1764932399999, "quote_volume": 424229.4886, "trades": 2385, "taker_buy_base": 368225.2, "taker_buy_quote": 223822.0144 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.606, "high": 0.607, "low": 0.6, "close": 0.603, "volume": 791178.6, "close_time": 1764935999999, "quote_volume": 477050.8755, "trades": 2038, "taker_buy_base": 323925.7, "taker_buy_quote": 195529.8512 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.602, "high": 0.605, "low": 0.601, "close": 0.603, "volume": 542187.2, "close_time": 1764939599999, "quote_volume": 326999.2634, "trades": 1280, "taker_buy_base": 261408.8, "taker_buy_quote": 157658.997 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.603, "high": 0.606, "low": 0.593, "close": 0.595, "volume": 1411010.9, "close_time": 1764943199999, "quote_volume": 844919.2503, "trades": 3316, "taker_buy_base": 551590.7, "taker_buy_quote": 330450.6565 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.595, "high": 0.597, "low": 0.588, "close": 0.588, "volume": 1674208.9, "close_time": 1764946799999, "quote_volume": 990487.779, "trades": 4421, "taker_buy_base": 705248.7, "taker_buy_quote": 417479.2677 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.589, "high": 0.604, "low": 0.587, "close": 0.589, "volume": 3545537.3, "close_time": 1764950399999, "quote_volume": 2113132.277, "trades": 7108, "taker_buy_base": 1909240.6, "taker_buy_quote": 1139003.0043 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.589, "high": 0.59, "low": 0.569, "close": 0.573, "volume": 5903001.4, "close_time": 1764953999999, "quote_volume": 3404972.9682, "trades": 11046, "taker_buy_base": 2749984.4, "taker_buy_quote": 1586468.5688 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.573, "high": 0.581, "low": 0.572, "close": 0.577, "volume": 4207829.6, "close_time": 1764957599999, "quote_volume": 2423189.5799, "trades": 8354, "taker_buy_base": 2830117.1, "taker_buy_quote": 1629733.1833 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.577, "high": 0.58, "low": 0.567, "close": 0.567, "volume": 1326946.3, "close_time": 1764961199999, "quote_volume": 761955.6481, "trades": 5844, "taker_buy_base": 590183.5, "taker_buy_quote": 338690.0952 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.568, "high": 0.572, "low": 0.564, "close": 0.569, "volume": 1509505.8, "close_time": 1764964799999, "quote_volume": 859370.9216, "trades": 6078, "taker_buy_base": 751454.6, "taker_buy_quote": 427838.5373 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.57, "high": 0.572, "low": 0.564, "close": 0.565, "volume": 932919.2, "close_time": 1764968399999, "quote_volume": 529875.0168, "trades": 3234, "taker_buy_base": 470076.5, "taker_buy_quote": 267060.3951 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.565, "high": 0.571, "low": 0.565, "close": 0.569, "volume": 735949.4, "close_time": 1764971999999, "quote_volume": 418341.6533, "trades": 2748, "taker_buy_base": 430865.9, "taker_buy_quote": 244932.4102 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.569, "high": 0.576, "low": 0.567, "close": 0.573, "volume": 929693.3, "close_time": 1764975599999, "quote_volume": 532148.3189, "trades": 2189, "taker_buy_base": 578458.7, "taker_buy_quote": 331448.5847 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.573, "high": 0.576, "low": 0.567, "close": 0.574, "volume": 701398.6, "close_time": 1764979199999, "quote_volume": 400908.1938, "trades": 1405, "taker_buy_base": 355487.2, "taker_buy_quote": 203129.3866 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.574, "high": 0.579, "low": 0.572, "close": 0.577, "volume": 557791.8, "close_time": 1764982799999, "quote_volume": 320680.9497, "trades": 1677, "taker_buy_base": 297226.5, "taker_buy_quote": 170933.4731 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.577, "high": 0.581, "low": 0.573, "close": 0.574, "volume": 559346.6, "close_time": 1764986399999, "quote_volume": 322917.1042, "trades": 1743, "taker_buy_base": 267353.8, "taker_buy_quote": 154292.64 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.574, "high": 0.577, "low": 0.573, "close": 0.575, "volume": 486836.1, "close_time": 1764989999999, "quote_volume": 279867.7127, "trades": 1326, "taker_buy_base": 278130.3, "taker_buy_quote": 159938.5509 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.575, "high": 0.58, "low": 0.574, "close": 0.579, "volume": 578601.3, "close_time": 1764993599999, "quote_volume": 333758.4238, "trades": 1275, "taker_buy_base": 364880.4, "taker_buy_quote": 210475.4259 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.579, "high": 0.58, "low": 0.574, "close": 0.575, "volume": 434525.3, "close_time": 1764997199999, "quote_volume": 250504.9609, "trades": 1130, "taker_buy_base": 156968.6, "taker_buy_quote": 90521.804 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.575, "high": 0.577, "low": 0.574, "close": 0.574, "volume": 269078.5, "close_time": 1765000799999, "quote_volume": 154769.44, "trades": 1126, "taker_buy_base": 103515.6, "taker_buy_quote": 59561.3459 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.574, "high": 0.579, "low": 0.573, "close": 0.578, "volume": 535765.7, "close_time": 1765004399999, "quote_volume": 308627.3539, "trades": 1315, "taker_buy_base": 353817.1, "taker_buy_quote": 203831.2162 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.578, "high": 0.581, "low": 0.577, "close": 0.579, "volume": 460130.4, "close_time": 1765007999999, "quote_volume": 266536.6633, "trades": 1282, "taker_buy_base": 233410.5, "taker_buy_quote": 135199.7944 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.579, "high": 0.579, "low": 0.574, "close": 0.574, "volume": 449689.7, "close_time": 1765011599999, "quote_volume": 259314.3668, "trades": 1378, "taker_buy_base": 200826.5, "taker_buy_quote": 115829.8817 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.574, "high": 0.578, "low": 0.574, "close": 0.575, "volume": 407993.2, "close_time": 1765015199999, "quote_volume": 235036.1104, "trades": 1079, "taker_buy_base": 273338.3, "taker_buy_quote": 157480.9153 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.575, "high": 0.576, "low": 0.571, "close": 0.572, "volume": 565635.5, "close_time": 1765018799999, "quote_volume": 323964.8359, "trades": 1182, "taker_buy_base": 253800.7, "taker_buy_quote": 145394.8897 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.571, "high": 0.576, "low": 0.57, "close": 0.575, "volume": 175685.2, "close_time": 1765022399999, "quote_volume": 100824.5806, "trades": 759, "taker_buy_base": 92983.1, "taker_buy_quote": 53378.0767 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.575, "high": 0.579, "low": 0.574, "close": 0.575, "volume": 500784.8, "close_time": 1765025999999, "quote_volume": 288594.9543, "trades": 1624, "taker_buy_base": 196806.5, "taker_buy_quote": 113439.0026 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.575, "high": 0.577, "low": 0.574, "close": 0.575, "volume": 334945.1, "close_time": 1765029599999, "quote_volume": 192837.3209, "trades": 1192, "taker_buy_base": 131417.9, "taker_buy_quote": 75715.3432 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.574, "high": 0.583, "low": 0.574, "close": 0.579, "volume": 817257.6, "close_time": 1765033199999, "quote_volume": 472680.6071, "trades": 2101, "taker_buy_base": 428581.0, "taker_buy_quote": 247820.4008 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.579, "high": 0.58, "low": 0.574, "close": 0.575, "volume": 703151.2, "close_time": 1765036799999, "quote_volume": 405347.6847, "trades": 1812, "taker_buy_base": 278066.1, "taker_buy_quote": 160267.9609 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.575, "high": 0.579, "low": 0.575, "close": 0.576, "volume": 408135.9, "close_time": 1765040399999, "quote_volume": 235645.9856, "trades": 1311, "taker_buy_base": 232745.1, "taker_buy_quote": 134404.2784 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.576, "high": 0.58, "low": 0.575, "close": 0.579, "volume": 720935.8, "close_time": 1765043999999, "quote_volume": 416361.6552, "trades": 1789, "taker_buy_base": 255686.4, "taker_buy_quote": 147802.0557 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.579, "high": 0.582, "low": 0.578, "close": 0.579, "volume": 966591.7, "close_time": 1765047599999, "quote_volume": 560744.21, "trades": 2113, "taker_buy_base": 448210.0, "taker_buy_quote": 260046.8153 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.578, "high": 0.581, "low": 0.574, "close": 0.576, "volume": 810926.8, "close_time": 1765051199999, "quote_volume": 467508.5701, "trades": 2113, "taker_buy_base": 336718.4, "taker_buy_quote": 194162.3016 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.576, "high": 0.578, "low": 0.575, "close": 0.578, "volume": 277836.7, "close_time": 1765054799999, "quote_volume": 160196.4284, "trades": 936, "taker_buy_base": 142937.1, "taker_buy_quote": 82455.5823 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.577, "high": 0.585, "low": 0.576, "close": 0.579, "volume": 1143528.4, "close_time": 1765058399999, "quote_volume": 663729.4088, "trades": 3083, "taker_buy_base": 517133.4, "taker_buy_quote": 300306.1983 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.579, "high": 0.582, "low": 0.575, "close": 0.577, "volume": 392314.6, "close_time": 1765061999999, "quote_volume": 227133.5991, "trades": 1337, "taker_buy_base": 143529.0, "taker_buy_quote": 83080.8983 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.576, "high": 0.578, "low": 0.573, "close": 0.578, "volume": 792407.1, "close_time": 1765065599999, "quote_volume": 455570.6868, "trades": 2164, "taker_buy_base": 367383.6, "taker_buy_quote": 211300.7985 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.577, "high": 0.583, "low": 0.577, "close": 0.582, "volume": 526400.1, "close_time": 1765069199999, "quote_volume": 305331.8567, "trades": 2076, "taker_buy_base": 271684.3, "taker_buy_quote": 157601.5624 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.582, "high": 0.583, "low": 0.577, "close": 0.577, "volume": 421328.2, "close_time": 1765072799999, "quote_volume": 244083.6076, "trades": 1275, "taker_buy_base": 153157.4, "taker_buy_quote": 88761.6767 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.577, "high": 0.581, "low": 0.577, "close": 0.579, "volume": 271558.8, "close_time": 1765076399999, "quote_volume": 157209.9604, "trades": 1156, "taker_buy_base": 187724.8, "taker_buy_quote": 108676.5567 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.579, "high": 0.581, "low": 0.578, "close": 0.58, "volume": 211314.5, "close_time": 1765079999999, "quote_volume": 122452.925, "trades": 888, "taker_buy_base": 81179.8, "taker_buy_quote": 47047.4566 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.58, "high": 0.581, "low": 0.577, "close": 0.578, "volume": 221139.6, "close_time": 1765083599999, "quote_volume": 127978.8964, "trades": 898, "taker_buy_base": 92142.9, "taker_buy_quote": 53329.6195 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.577, "high": 0.582, "low": 0.577, "close": 0.58, "volume": 233732.0, "close_time": 1765087199999, "quote_volume": 135408.2287, "trades": 1143, "taker_buy_base": 107028.9, "taker_buy_quote": 61991.3403 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.58, "high": 0.584, "low": 0.579, "close": 0.584, "volume": 244846.4, "close_time": 1765090799999, "quote_volume": 142629.6936, "trades": 836, "taker_buy_base": 136440.1, "taker_buy_quote": 79500.891 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.584, "high": 0.584, "low": 0.577, "close": 0.579, "volume": 377281.5, "close_time": 1765094399999, "quote_volume": 218943.4052, "trades": 1519, "taker_buy_base": 174110.5, "taker_buy_quote": 101092.2554 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.58, "high": 0.583, "low": 0.577, "close": 0.579, "volume": 419168.0, "close_time": 1765097999999, "quote_volume": 242941.2367, "trades": 1533, "taker_buy_base": 173292.1, "taker_buy_quote": 100493.0478 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.579, "high": 0.581, "low": 0.574, "close": 0.575, "volume": 494432.8, "close_time": 1765101599999, "quote_volume": 285005.9322, "trades": 1811, "taker_buy_base": 240719.1, "taker_buy_quote": 138811.0703 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.574, "high": 0.577, "low": 0.572, "close": 0.575, "volume": 485404.7, "close_time": 1765105199999, "quote_volume": 279314.0712, "trades": 1568, "taker_buy_base": 221828.2, "taker_buy_quote": 127664.7423 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.576, "high": 0.585, "low": 0.575, "close": 0.578, "volume": 919212.0, "close_time": 1765108799999, "quote_volume": 532283.8403, "trades": 2285, "taker_buy_base": 452303.3, "taker_buy_quote": 261627.2267 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.577, "high": 0.58, "low": 0.575, "close": 0.576, "volume": 375012.6, "close_time": 1765112399999, "quote_volume": 216367.7411, "trades": 1526, "taker_buy_base": 115355.1, "taker_buy_quote": 66552.8489 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.576, "high": 0.579, "low": 0.571, "close": 0.572, "volume": 1051132.9, "close_time": 1765115999999, "quote_volume": 604297.2102, "trades": 2601, "taker_buy_base": 386586.7, "taker_buy_quote": 222237.5651 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.572, "high": 0.572, "low": 0.553, "close": 0.558, "volume": 4183982.8, "close_time": 1765119599999, "quote_volume": 2344772.0927, "trades": 9125, "taker_buy_base": 1812822.0, "taker_buy_quote": 1016087.4162 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.557, "high": 0.574, "low": 0.557, "close": 0.573, "volume": 1755771.9, "close_time": 1765123199999, "quote_volume": 994804.727, "trades": 5263, "taker_buy_base": 1119648.3, "taker_buy_quote": 635249.086 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.573, "high": 0.573, "low": 0.566, "close": 0.571, "volume": 822030.1, "close_time": 1765126799999, "quote_volume": 468283.2766, "trades": 3008, "taker_buy_base": 440054.9, "taker_buy_quote": 250669.9424 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.572, "high": 0.593, "low": 0.568, "close": 0.587, "volume": 2150406.2, "close_time": 1765130399999, "quote_volume": 1253892.8812, "trades": 6639, "taker_buy_base": 1282223.5, "taker_buy_quote": 747280.842 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.588, "high": 0.595, "low": 0.588, "close": 0.59, "volume": 1116816.4, "close_time": 1765133999999, "quote_volume": 660537.24, "trades": 2870, "taker_buy_base": 598436.8, "taker_buy_quote": 354014.6312 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.59, "high": 0.592, "low": 0.585, "close": 0.591, "volume": 538286.4, "close_time": 1765137599999, "quote_volume": 316761.4687, "trades": 1702, "taker_buy_base": 246165.5, "taker_buy_quote": 144966.2986 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.592, "high": 0.593, "low": 0.589, "close": 0.591, "volume": 646799.5, "close_time": 1765141199999, "quote_volume": 382494.3119, "trades": 1639, "taker_buy_base": 250167.1, "taker_buy_quote": 147972.3204 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.591, "high": 0.591, "low": 0.569, "close": 0.574, "volume": 1106414.4, "close_time": 1765144799999, "quote_volume": 640616.5481, "trades": 3207, "taker_buy_base": 356305.0, "taker_buy_quote": 206599.9687 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.573, "high": 0.573, "low": 0.557, "close": 0.565, "volume": 2733003.3, "close_time": 1765148399999, "quote_volume": 1542990.8634, "trades": 6351, "taker_buy_base": 1509982.7, "taker_buy_quote": 852244.7863 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.565, "high": 0.567, "low": 0.561, "close": 0.566, "volume": 953956.4, "close_time": 1765151999999, "quote_volume": 537897.0277, "trades": 2814, "taker_buy_base": 444711.2, "taker_buy_quote": 250832.4886 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.566, "high": 0.569, "low": 0.563, "close": 0.564, "volume": 979555.5, "close_time": 1765155599999, "quote_volume": 554420.3415, "trades": 3316, "taker_buy_base": 509286.1, "taker_buy_quote": 288434.9189 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.563, "high": 0.585, "low": 0.563, "close": 0.574, "volume": 1396782.2, "close_time": 1765159199999, "quote_volume": 802873.9719, "trades": 3955, "taker_buy_base": 854238.4, "taker_buy_quote": 491249.1699 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.574, "high": 0.577, "low": 0.571, "close": 0.576, "volume": 446233.6, "close_time": 1765162799999, "quote_volume": 256057.0077, "trades": 2180, "taker_buy_base": 207623.0, "taker_buy_quote": 119182.0032 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.576, "high": 0.58, "low": 0.575, "close": 0.576, "volume": 657711.6, "close_time": 1765166399999, "quote_volume": 379557.2324, "trades": 2478, "taker_buy_base": 288651.1, "taker_buy_quote": 166616.8246 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.575, "high": 0.584, "low": 0.575, "close": 0.579, "volume": 733983.6, "close_time": 1765169999999, "quote_volume": 425330.9591, "trades": 2229, "taker_buy_base": 402083.3, "taker_buy_quote": 233094.8339 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.579, "high": 0.584, "low": 0.578, "close": 0.581, "volume": 383398.4, "close_time": 1765173599999, "quote_volume": 222616.542, "trades": 1718, "taker_buy_base": 109062.1, "taker_buy_quote": 63318.2563 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.582, "high": 0.587, "low": 0.58, "close": 0.585, "volume": 523193.7, "close_time": 1765177199999, "quote_volume": 305297.2582, "trades": 1822, "taker_buy_base": 315906.5, "taker_buy_quote": 184340.9971 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.585, "high": 0.589, "low": 0.581, "close": 0.586, "volume": 889761.9, "close_time": 1765180799999, "quote_volume": 521090.0977, "trades": 2295, "taker_buy_base": 459750.0, "taker_buy_quote": 269464.5068 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.586, "high": 0.588, "low": 0.584, "close": 0.587, "volume": 508957.4, "close_time": 1765184399999, "quote_volume": 298421.1522, "trades": 2372, "taker_buy_base": 231263.6, "taker_buy_quote": 135591.2299 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.587, "high": 0.598, "low": 0.587, "close": 0.59, "volume": 1371848.0, "close_time": 1765187999999, "quote_volume": 811276.5728, "trades": 5805, "taker_buy_base": 521675.5, "taker_buy_quote": 308523.2562 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.59, "high": 0.594, "low": 0.59, "close": 0.593, "volume": 789405.8, "close_time": 1765191599999, "quote_volume": 467075.6533, "trades": 2704, "taker_buy_base": 359321.6, "taker_buy_quote": 212727.768 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.593, "high": 0.594, "low": 0.588, "close": 0.592, "volume": 1151172.3, "close_time": 1765195199999, "quote_volume": 680655.0407, "trades": 2318, "taker_buy_base": 446006.9, "taker_buy_quote": 263679.5259 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.592, "high": 0.595, "low": 0.589, "close": 0.594, "volume": 1779556.5, "close_time": 1765198799999, "quote_volume": 1053173.9561, "trades": 5121, "taker_buy_base": 723239.1, "taker_buy_quote": 428028.4682 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.594, "high": 0.597, "low": 0.591, "close": 0.592, "volume": 796511.0, "close_time": 1765202399999, "quote_volume": 472539.6064, "trades": 2603, "taker_buy_base": 308217.2, "taker_buy_quote": 182956.682 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.592, "high": 0.603, "low": 0.589, "close": 0.594, "volume": 2426946.7, "close_time": 1765205999999, "quote_volume": 1446283.5433, "trades": 8478, "taker_buy_base": 1064328.9, "taker_buy_quote": 634973.8465 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.595, "high": 0.598, "low": 0.586, "close": 0.591, "volume": 1819232.5, "close_time": 1765209599999, "quote_volume": 1076031.8417, "trades": 6846, "taker_buy_base": 756744.4, "taker_buy_quote": 447592.7115 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.591, "high": 0.604, "low": 0.588, "close": 0.598, "volume": 1435225.0, "close_time": 1765213199999, "quote_volume": 858815.5268, "trades": 5479, "taker_buy_base": 675227.3, "taker_buy_quote": 404038.7109 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.597, "high": 0.601, "low": 0.59, "close": 0.595, "volume": 1219426.5, "close_time": 1765216799999, "quote_volume": 726258.9398, "trades": 4141, "taker_buy_base": 502390.1, "taker_buy_quote": 299450.1568 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.595, "high": 0.597, "low": 0.581, "close": 0.585, "volume": 1884925.5, "close_time": 1765220399999, "quote_volume": 1108941.6467, "trades": 6239, "taker_buy_base": 877351.5, "taker_buy_quote": 516917.554 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.585, "high": 0.588, "low": 0.583, "close": 0.585, "volume": 793285.0, "close_time": 1765223999999, "quote_volume": 464363.4631, "trades": 3999, "taker_buy_base": 353562.8, "taker_buy_quote": 207038.9422 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.585, "high": 0.594, "low": 0.584, "close": 0.592, "volume": 685711.0, "close_time": 1765227599999, "quote_volume": 403407.0862, "trades": 3763, "taker_buy_base": 334524.8, "taker_buy_quote": 196949.7807 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.592, "high": 0.606, "low": 0.591, "close": 0.604, "volume": 2148711.2, "close_time": 1765231199999, "quote_volume": 1288373.6805, "trades": 6142, "taker_buy_base": 1135315.2, "taker_buy_quote": 680926.559 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.604, "high": 0.615, "low": 0.6, "close": 0.612, "volume": 2098597.3, "close_time": 1765234799999, "quote_volume": 1274248.1958, "trades": 5523, "taker_buy_base": 980021.4, "taker_buy_quote": 595848.0042 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.612, "high": 0.618, "low": 0.607, "close": 0.614, "volume": 2444295.7, "close_time": 1765238399999, "quote_volume": 1498422.2742, "trades": 4768, "taker_buy_base": 1430325.9, "taker_buy_quote": 876802.6646 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.614, "high": 0.619, "low": 0.605, "close": 0.607, "volume": 1734336.7, "close_time": 1765241999999, "quote_volume": 1058851.4001, "trades": 3878, "taker_buy_base": 877243.5, "taker_buy_quote": 535539.3938 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.607, "high": 0.613, "low": 0.6, "close": 0.601, "volume": 1725693.0, "close_time": 1765245599999, "quote_volume": 1044712.3064, "trades": 3907, "taker_buy_base": 726083.1, "taker_buy_quote": 440339.3579 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.601, "high": 0.608, "low": 0.598, "close": 0.602, "volume": 802445.0, "close_time": 1765249199999, "quote_volume": 483498.805, "trades": 2395, "taker_buy_base": 378484.8, "taker_buy_quote": 228029.9144 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.603, "high": 0.619, "low": 0.601, "close": 0.618, "volume": 1003350.8, "close_time": 1765252799999, "quote_volume": 610127.1618, "trades": 3569, "taker_buy_base": 561888.2, "taker_buy_quote": 341843.9769 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.618, "high": 0.62, "low": 0.607, "close": 0.607, "volume": 1247191.3, "close_time": 1765256399999, "quote_volume": 765756.8112, "trades": 3871, "taker_buy_base": 603418.8, "taker_buy_quote": 370945.5585 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.607, "high": 0.609, "low": 0.597, "close": 0.599, "volume": 1284728.4, "close_time": 1765259999999, "quote_volume": 772881.048, "trades": 4060, "taker_buy_base": 471610.8, "taker_buy_quote": 283744.2073 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.599, "high": 0.602, "low": 0.593, "close": 0.597, "volume": 634061.0, "close_time": 1765263599999, "quote_volume": 378760.6717, "trades": 2256, "taker_buy_base": 277833.3, "taker_buy_quote": 166038.4797 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.597, "high": 0.606, "low": 0.595, "close": 0.6, "volume": 3127525.0, "close_time": 1765267199999, "quote_volume": 1874940.6722, "trades": 4942, "taker_buy_base": 1319739.0, "taker_buy_quote": 790966.6062 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.6, "high": 0.601, "low": 0.594, "close": 0.596, "volume": 833406.8, "close_time": 1765270799999, "quote_volume": 498011.4461, "trades": 2570, "taker_buy_base": 361188.5, "taker_buy_quote": 215834.1723 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.596, "high": 0.596, "low": 0.587, "close": 0.59, "volume": 1211072.6, "close_time": 1765274399999, "quote_volume": 716977.5999, "trades": 3798, "taker_buy_base": 539358.6, "taker_buy_quote": 319391.4266 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.59, "high": 0.597, "low": 0.59, "close": 0.595, "volume": 729325.1, "close_time": 1765277999999, "quote_volume": 432630.12, "trades": 2418, "taker_buy_base": 442544.3, "taker_buy_quote": 262530.1967 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.595, "high": 0.597, "low": 0.594, "close": 0.597, "volume": 614635.0, "close_time": 1765281599999, "quote_volume": 366204.621, "trades": 2129, "taker_buy_base": 296591.9, "taker_buy_quote": 176750.9362 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.596, "high": 0.61, "low": 0.595, "close": 0.607, "volume": 1576051.3, "close_time": 1765285199999, "quote_volume": 953610.1894, "trades": 5892, "taker_buy_base": 824240.4, "taker_buy_quote": 498199.9561 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.607, "high": 0.612, "low": 0.604, "close": 0.608, "volume": 1153768.4, "close_time": 1765288799999, "quote_volume": 700784.6871, "trades": 3640, "taker_buy_base": 678217.1, "taker_buy_quote": 411903.4775 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.608, "high": 0.611, "low": 0.603, "close": 0.607, "volume": 1437605.4, "close_time": 1765292399999, "quote_volume": 873095.3027, "trades": 4988, "taker_buy_base": 737969.0, "taker_buy_quote": 448405.9817 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.607, "high": 0.626, "low": 0.606, "close": 0.625, "volume": 3213181.8, "close_time": 1765295999999, "quote_volume": 1985202.2214, "trades": 11967, "taker_buy_base": 1788213.1, "taker_buy_quote": 1104437.614 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.625, "high": 0.643, "low": 0.624, "close": 0.64, "volume": 3541375.7, "close_time": 1765299599999, "quote_volume": 2242196.2048, "trades": 11565, "taker_buy_base": 1909705.0, "taker_buy_quote": 1209562.8473 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.64, "high": 0.646, "low": 0.633, "close": 0.638, "volume": 3024809.6, "close_time": 1765303199999, "quote_volume": 1935183.3354, "trades": 9363, "taker_buy_base": 1050037.5, "taker_buy_quote": 672366.8371 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.639, "high": 0.644, "low": 0.637, "close": 0.641, "volume": 1549864.1, "close_time": 1765306799999, "quote_volume": 992376.0281, "trades": 4890, "taker_buy_base": 739605.6, "taker_buy_quote": 473778.3067 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.641, "high": 0.648, "low": 0.636, "close": 0.646, "volume": 1187596.4, "close_time": 1765310399999, "quote_volume": 763044.4536, "trades": 4434, "taker_buy_base": 769472.1, "taker_buy_quote": 494722.5119 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.647, "high": 0.647, "low": 0.637, "close": 0.643, "volume": 1111499.7, "close_time": 1765313999999, "quote_volume": 712706.5252, "trades": 5111, "taker_buy_base": 478317.2, "taker_buy_quote": 306888.7305 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.642, "high": 0.644, "low": 0.63, "close": 0.636, "volume": 1456764.2, "close_time": 1765317599999, "quote_volume": 927258.1688, "trades": 5456, "taker_buy_base": 593176.2, "taker_buy_quote": 377549.8939 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.635, "high": 0.644, "low": 0.635, "close": 0.641, "volume": 933254.2, "close_time": 1765321199999, "quote_volume": 596426.9454, "trades": 4527, "taker_buy_base": 486068.1, "taker_buy_quote": 310783.1163 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.641, "high": 0.647, "low": 0.639, "close": 0.644, "volume": 1191437.6, "close_time": 1765324799999, "quote_volume": 767526.0086, "trades": 2750, "taker_buy_base": 543438.4, "taker_buy_quote": 350071.5289 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.644, "high": 0.645, "low": 0.635, "close": 0.637, "volume": 754918.2, "close_time": 1765328399999, "quote_volume": 483111.8736, "trades": 3055, "taker_buy_base": 323463.3, "taker_buy_quote": 207139.3964 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.636, "high": 0.64, "low": 0.632, "close": 0.639, "volume": 690474.8, "close_time": 1765331999999, "quote_volume": 438863.6028, "trades": 3226, "taker_buy_base": 265574.9, "taker_buy_quote": 168865.6359 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.639, "high": 0.639, "low": 0.633, "close": 0.634, "volume": 682461.9, "close_time": 1765335599999, "quote_volume": 433553.1163, "trades": 2711, "taker_buy_base": 295782.3, "taker_buy_quote": 187908.0464 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.634, "high": 0.636, "low": 0.631, "close": 0.631, "volume": 368538.6, "close_time": 1765339199999, "quote_volume": 233211.1997, "trades": 1694, "taker_buy_base": 129326.9, "taker_buy_quote": 81884.2112 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.631, "high": 0.633, "low": 0.628, "close": 0.631, "volume": 537151.5, "close_time": 1765342799999, "quote_volume": 339134.2487, "trades": 1752, "taker_buy_base": 230838.4, "taker_buy_quote": 145760.2668 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.631, "high": 0.636, "low": 0.63, "close": 0.634, "volume": 481721.5, "close_time": 1765346399999, "quote_volume": 305506.8912, "trades": 1520, "taker_buy_base": 281576.6, "taker_buy_quote": 178588.7326 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.634, "high": 0.64, "low": 0.632, "close": 0.636, "volume": 900279.6, "close_time": 1765349999999, "quote_volume": 573453.2701, "trades": 2414, "taker_buy_base": 429689.3, "taker_buy_quote": 273657.407 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.636, "high": 0.637, "low": 0.628, "close": 0.63, "volume": 515878.2, "close_time": 1765353599999, "quote_volume": 325629.8, "trades": 1960, "taker_buy_base": 170026.9, "taker_buy_quote": 107214.1987 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.63, "high": 0.63, "low": 0.622, "close": 0.623, "volume": 1253597.8, "close_time": 1765357199999, "quote_volume": 783584.6427, "trades": 4432, "taker_buy_base": 371905.0, "taker_buy_quote": 232563.5409 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.622, "high": 0.627, "low": 0.618, "close": 0.626, "volume": 1116037.0, "close_time": 1765360799999, "quote_volume": 693619.1621, "trades": 4846, "taker_buy_base": 400430.6, "taker_buy_quote": 249116.3232 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.625, "high": 0.63, "low": 0.619, "close": 0.622, "volume": 1796027.2, "close_time": 1765364399999, "quote_volume": 1122200.9377, "trades": 3884, "taker_buy_base": 1014948.1, "taker_buy_quote": 634612.9422 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.621, "high": 0.625, "low": 0.62, "close": 0.624, "volume": 726106.0, "close_time": 1765367999999, "quote_volume": 452141.9048, "trades": 2119, "taker_buy_base": 358647.7, "taker_buy_quote": 223464.6131 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.625, "high": 0.63, "low": 0.623, "close": 0.628, "volume": 999337.0, "close_time": 1765371599999, "quote_volume": 626416.7606, "trades": 3893, "taker_buy_base": 636847.2, "taker_buy_quote": 399297.8688 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.629, "high": 0.631, "low": 0.625, "close": 0.63, "volume": 905381.4, "close_time": 1765375199999, "quote_volume": 568970.6948, "trades": 2591, "taker_buy_base": 506275.9, "taker_buy_quote": 318232.3435 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.63, "high": 0.633, "low": 0.624, "close": 0.63, "volume": 1136033.5, "close_time": 1765378799999, "quote_volume": 715488.9633, "trades": 3925, "taker_buy_base": 551128.7, "taker_buy_quote": 347108.2238 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.629, "high": 0.634, "low": 0.624, "close": 0.625, "volume": 966488.4, "close_time": 1765382399999, "quote_volume": 607833.5166, "trades": 3329, "taker_buy_base": 484709.1, "taker_buy_quote": 304928.3085 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.625, "high": 0.631, "low": 0.622, "close": 0.626, "volume": 717269.1, "close_time": 1765385999999, "quote_volume": 449247.3151, "trades": 3170, "taker_buy_base": 313948.1, "taker_buy_quote": 196695.655 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.625, "high": 0.633, "low": 0.623, "close": 0.627, "volume": 555895.5, "close_time": 1765389599999, "quote_volume": 349066.2228, "trades": 2523, "taker_buy_base": 256475.5, "taker_buy_quote": 161099.6123 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.626, "high": 0.639, "low": 0.624, "close": 0.629, "volume": 1229532.6, "close_time": 1765393199999, "quote_volume": 776722.8124, "trades": 4738, "taker_buy_base": 602319.7, "taker_buy_quote": 380784.7723 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.63, "high": 0.642, "low": 0.624, "close": 0.639, "volume": 4626857.4, "close_time": 1765396799999, "quote_volume": 2941616.1884, "trades": 15363, "taker_buy_base": 2270448.1, "taker_buy_quote": 1444799.9832 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.64, "high": 0.653, "low": 0.629, "close": 0.632, "volume": 4473975.5, "close_time": 1765400399999, "quote_volume": 2870342.3505, "trades": 12421, "taker_buy_base": 2198603.6, "taker_buy_quote": 1412245.0814 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.631, "high": 0.634, "low": 0.621, "close": 0.623, "volume": 1446963.6, "close_time": 1765403999999, "quote_volume": 909221.8026, "trades": 5282, "taker_buy_base": 586872.5, "taker_buy_quote": 369061.6185 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.622, "high": 0.627, "low": 0.615, "close": 0.626, "volume": 1501748.3, "close_time": 1765407599999, "quote_volume": 933683.8688, "trades": 4467, "taker_buy_base": 528608.5, "taker_buy_quote": 328637.0828 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.625, "high": 0.626, "low": 0.616, "close": 0.616, "volume": 868015.1, "close_time": 1765411199999, "quote_volume": 537382.1126, "trades": 2205, "taker_buy_base": 325273.7, "taker_buy_quote": 201395.1808 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.616, "high": 0.618, "low": 0.603, "close": 0.605, "volume": 1237118.8, "close_time": 1765414799999, "quote_volume": 755695.5667, "trades": 4629, "taker_buy_base": 427829.3, "taker_buy_quote": 260806.4721 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.605, "high": 0.609, "low": 0.598, "close": 0.599, "volume": 1093237.4, "close_time": 1765418399999, "quote_volume": 659099.2311, "trades": 4491, "taker_buy_base": 512804.4, "taker_buy_quote": 309535.0539 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.599, "high": 0.599, "low": 0.591, "close": 0.593, "volume": 860622.4, "close_time": 1765421999999, "quote_volume": 511246.1136, "trades": 3718, "taker_buy_base": 375653.3, "taker_buy_quote": 223195.7014 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.593, "high": 0.593, "low": 0.581, "close": 0.582, "volume": 2058726.7, "close_time": 1765425599999, "quote_volume": 1203965.5478, "trades": 5289, "taker_buy_base": 915476.5, "taker_buy_quote": 535428.7689 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.581, "high": 0.595, "low": 0.579, "close": 0.593, "volume": 1172938.8, "close_time": 1765429199999, "quote_volume": 687006.1994, "trades": 4057, "taker_buy_base": 691683.8, "taker_buy_quote": 405687.0402 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.593, "high": 0.598, "low": 0.591, "close": 0.592, "volume": 636037.3, "close_time": 1765432799999, "quote_volume": 377804.5245, "trades": 2400, "taker_buy_base": 321620.4, "taker_buy_quote": 191113.4208 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.592, "high": 0.594, "low": 0.588, "close": 0.59, "volume": 461531.8, "close_time": 1765436399999, "quote_volume": 272624.579, "trades": 2299, "taker_buy_base": 227010.9, "taker_buy_quote": 134128.9975 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.59, "high": 0.592, "low": 0.587, "close": 0.59, "volume": 307735.0, "close_time": 1765439999999, "quote_volume": 181463.0631, "trades": 1499, "taker_buy_base": 134906.6, "taker_buy_quote": 79572.6899 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.589, "high": 0.593, "low": 0.585, "close": 0.588, "volume": 670503.0, "close_time": 1765443599999, "quote_volume": 394578.4682, "trades": 2201, "taker_buy_base": 320112.8, "taker_buy_quote": 188400.2542 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.588, "high": 0.592, "low": 0.587, "close": 0.588, "volume": 357154.2, "close_time": 1765447199999, "quote_volume": 210312.1448, "trades": 1471, "taker_buy_base": 212028.0, "taker_buy_quote": 124870.1997 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.589, "high": 0.589, "low": 0.586, "close": 0.587, "volume": 888223.5, "close_time": 1765450799999, "quote_volume": 522121.1547, "trades": 1217, "taker_buy_base": 705853.5, "taker_buy_quote": 414945.8353 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.588, "high": 0.594, "low": 0.586, "close": 0.59, "volume": 723414.6, "close_time": 1765454399999, "quote_volume": 427466.3818, "trades": 2015, "taker_buy_base": 349332.1, "taker_buy_quote": 206447.7417 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.59, "high": 0.592, "low": 0.587, "close": 0.59, "volume": 651584.7, "close_time": 1765457999999, "quote_volume": 384285.8223, "trades": 1676, "taker_buy_base": 371760.7, "taker_buy_quote": 219316.3529 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.59, "high": 0.592, "low": 0.587, "close": 0.589, "volume": 777336.1, "close_time": 1765461599999, "quote_volume": 458383.8083, "trades": 2015, "taker_buy_base": 392700.1, "taker_buy_quote": 231621.6387 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.59, "high": 0.591, "low": 0.579, "close": 0.583, "volume": 2063798.4, "close_time": 1765465199999, "quote_volume": 1206199.1285, "trades": 6126, "taker_buy_base": 965496.3, "taker_buy_quote": 564874.9922 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.583, "high": 0.591, "low": 0.58, "close": 0.586, "volume": 1045911.6, "close_time": 1765468799999, "quote_volume": 612469.4983, "trades": 4562, "taker_buy_base": 602464.6, "taker_buy_quote": 352917.017 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.585, "high": 0.59, "low": 0.58, "close": 0.584, "volume": 628272.9, "close_time": 1765472399999, "quote_volume": 367024.0828, "trades": 3118, "taker_buy_base": 302915.1, "taker_buy_quote": 177108.7915 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.585, "high": 0.594, "low": 0.583, "close": 0.589, "volume": 712270.5, "close_time": 1765475999999, "quote_volume": 419729.3686, "trades": 2574, "taker_buy_base": 356872.0, "taker_buy_quote": 210346.2065 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.588, "high": 0.609, "low": 0.587, "close": 0.6, "volume": 1722697.2, "close_time": 1765479599999, "quote_volume": 1032675.719, "trades": 4942, "taker_buy_base": 965483.3, "taker_buy_quote": 578043.1743 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.599, "high": 0.605, "low": 0.594, "close": 0.595, "volume": 1275124.2, "close_time": 1765483199999, "quote_volume": 765950.2666, "trades": 4264, "taker_buy_base": 691811.8, "taker_buy_quote": 415947.4264 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.595, "high": 0.601, "low": 0.594, "close": 0.598, "volume": 939196.5, "close_time": 1765486799999, "quote_volume": 561416.4891, "trades": 4151, "taker_buy_base": 434998.4, "taker_buy_quote": 260072.47 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.598, "high": 0.605, "low": 0.595, "close": 0.599, "volume": 1725221.1, "close_time": 1765490399999, "quote_volume": 1034078.4367, "trades": 7320, "taker_buy_base": 923453.8, "taker_buy_quote": 553489.4109 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.599, "high": 0.602, "low": 0.593, "close": 0.597, "volume": 755987.3, "close_time": 1765493999999, "quote_volume": 452205.3542, "trades": 3214, "taker_buy_base": 454601.9, "taker_buy_quote": 271959.6972 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.597, "high": 0.598, "low": 0.59, "close": 0.596, "volume": 1189777.2, "close_time": 1765497599999, "quote_volume": 706286.0259, "trades": 2557, "taker_buy_base": 532838.2, "taker_buy_quote": 316521.1048 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.596, "high": 0.601, "low": 0.588, "close": 0.588, "volume": 1366920.9, "close_time": 1765501199999, "quote_volume": 814857.9805, "trades": 3865, "taker_buy_base": 725111.1, "taker_buy_quote": 432712.7089 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.589, "high": 0.598, "low": 0.588, "close": 0.594, "volume": 777423.8, "close_time": 1765504799999, "quote_volume": 460595.006, "trades": 2743, "taker_buy_base": 353793.9, "taker_buy_quote": 209550.4598 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.594, "high": 0.602, "low": 0.593, "close": 0.601, "volume": 630848.9, "close_time": 1765508399999, "quote_volume": 378278.7533, "trades": 2730, "taker_buy_base": 341704.7, "taker_buy_quote": 204883.2323 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.6, "high": 0.602, "low": 0.595, "close": 0.598, "volume": 446199.2, "close_time": 1765511999999, "quote_volume": 266873.1705, "trades": 2018, "taker_buy_base": 154162.4, "taker_buy_quote": 92125.1019 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.597, "high": 0.598, "low": 0.594, "close": 0.595, "volume": 410317.9, "close_time": 1765515599999, "quote_volume": 244507.266, "trades": 2004, "taker_buy_base": 266183.3, "taker_buy_quote": 158633.455 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.596, "high": 0.603, "low": 0.595, "close": 0.602, "volume": 577804.8, "close_time": 1765519199999, "quote_volume": 346609.6424, "trades": 2322, "taker_buy_base": 354134.8, "taker_buy_quote": 212587.3323 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.603, "high": 0.608, "low": 0.601, "close": 0.602, "volume": 379384.4, "close_time": 1765522799999, "quote_volume": 229438.4786, "trades": 2022, "taker_buy_base": 207165.7, "taker_buy_quote": 125267.5532 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.603, "high": 0.604, "low": 0.599, "close": 0.6, "volume": 558196.4, "close_time": 1765526399999, "quote_volume": 335293.8455, "trades": 1765, "taker_buy_base": 268403.4, "taker_buy_quote": 161325.9968 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.6, "high": 0.6, "low": 0.595, "close": 0.598, "volume": 566878.1, "close_time": 1765529999999, "quote_volume": 338980.8575, "trades": 1476, "taker_buy_base": 350689.9, "taker_buy_quote": 209818.4546 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.598, "high": 0.606, "low": 0.597, "close": 0.605, "volume": 555695.2, "close_time": 1765533599999, "quote_volume": 333578.4149, "trades": 1662, "taker_buy_base": 332704.9, "taker_buy_quote": 199789.4536 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.605, "high": 0.608, "low": 0.601, "close": 0.602, "volume": 384619.5, "close_time": 1765537199999, "quote_volume": 232549.6499, "trades": 1586, "taker_buy_base": 173104.4, "taker_buy_quote": 104667.003 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.602, "high": 0.605, "low": 0.6, "close": 0.604, "volume": 353783.5, "close_time": 1765540799999, "quote_volume": 213252.1231, "trades": 1562, "taker_buy_base": 168908.4, "taker_buy_quote": 101866.2191 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.603, "high": 0.607, "low": 0.601, "close": 0.605, "volume": 508123.1, "close_time": 1765544399999, "quote_volume": 306687.6647, "trades": 2102, "taker_buy_base": 220276.9, "taker_buy_quote": 133026.7808 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.606, "high": 0.608, "low": 0.603, "close": 0.604, "volume": 480185.5, "close_time": 1765547999999, "quote_volume": 290565.182, "trades": 1839, "taker_buy_base": 247802.0, "taker_buy_quote": 150001.2377 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.604, "high": 0.61, "low": 0.602, "close": 0.606, "volume": 886267.4, "close_time": 1765551599999, "quote_volume": 537263.4227, "trades": 3764, "taker_buy_base": 350098.9, "taker_buy_quote": 212337.1074 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.606, "high": 0.606, "low": 0.574, "close": 0.577, "volume": 3653811.8, "close_time": 1765555199999, "quote_volume": 2144412.0252, "trades": 9987, "taker_buy_base": 1476878.1, "taker_buy_quote": 867131.5729 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.576, "high": 0.577, "low": 0.563, "close": 0.57, "volume": 3806393.1, "close_time": 1765558799999, "quote_volume": 2170759.3559, "trades": 9029, "taker_buy_base": 1807697.9, "taker_buy_quote": 1032024.2007 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.57, "high": 0.581, "low": 0.569, "close": 0.573, "volume": 929643.7, "close_time": 1765562399999, "quote_volume": 533962.8258, "trades": 4107, "taker_buy_base": 465868.4, "taker_buy_quote": 267548.4727 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.572, "high": 0.579, "low": 0.57, "close": 0.573, "volume": 3211939.3, "close_time": 1765565999999, "quote_volume": 1846419.0442, "trades": 5371, "taker_buy_base": 1785678.4, "taker_buy_quote": 1026780.4929 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.574, "high": 0.574, "low": 0.567, "close": 0.573, "volume": 713464.2, "close_time": 1765569599999, "quote_volume": 407127.5585, "trades": 2002, "taker_buy_base": 375726.9, "taker_buy_quote": 214465.8698 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.573, "high": 0.575, "low": 0.569, "close": 0.571, "volume": 1166387.8, "close_time": 1765573199999, "quote_volume": 667001.5462, "trades": 2721, "taker_buy_base": 446652.3, "taker_buy_quote": 255457.2129 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.571, "high": 0.578, "low": 0.571, "close": 0.575, "volume": 665715.7, "close_time": 1765576799999, "quote_volume": 382581.5773, "trades": 1950, "taker_buy_base": 241364.4, "taker_buy_quote": 138674.0545 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.575, "high": 0.582, "low": 0.574, "close": 0.579, "volume": 511893.9, "close_time": 1765580399999, "quote_volume": 295912.9009, "trades": 1868, "taker_buy_base": 301758.6, "taker_buy_quote": 174441.8729 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.58, "high": 0.582, "low": 0.579, "close": 0.58, "volume": 396584.0, "close_time": 1765583999999, "quote_volume": 230038.4428, "trades": 1357, "taker_buy_base": 184110.5, "taker_buy_quote": 106820.3902 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.581, "high": 0.584, "low": 0.579, "close": 0.581, "volume": 450742.1, "close_time": 1765587599999, "quote_volume": 262267.0315, "trades": 1790, "taker_buy_base": 260766.9, "taker_buy_quote": 151789.8113 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.581, "high": 0.582, "low": 0.578, "close": 0.58, "volume": 372332.1, "close_time": 1765591199999, "quote_volume": 215921.7049, "trades": 1428, "taker_buy_base": 185745.3, "taker_buy_quote": 107747.0015 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.58, "high": 0.583, "low": 0.58, "close": 0.582, "volume": 316571.6, "close_time": 1765594799999, "quote_volume": 184054.8419, "trades": 1342, "taker_buy_base": 130692.3, "taker_buy_quote": 76019.1339 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.582, "high": 0.591, "low": 0.581, "close": 0.589, "volume": 803557.6, "close_time": 1765598399999, "quote_volume": 471879.9875, "trades": 3390, "taker_buy_base": 413556.9, "taker_buy_quote": 242673.2604 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.588, "high": 0.592, "low": 0.587, "close": 0.589, "volume": 323652.2, "close_time": 1765601999999, "quote_volume": 190835.8902, "trades": 1396, "taker_buy_base": 176732.2, "taker_buy_quote": 104216.3144 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.589, "high": 0.59, "low": 0.583, "close": 0.584, "volume": 597004.7, "close_time": 1765605599999, "quote_volume": 349598.5496, "trades": 1929, "taker_buy_base": 176446.8, "taker_buy_quote": 103464.0558 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.584, "high": 0.585, "low": 0.58, "close": 0.582, "volume": 530100.2, "close_time": 1765609199999, "quote_volume": 308475.4698, "trades": 3039, "taker_buy_base": 234230.4, "taker_buy_quote": 136223.1203 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.583, "high": 0.586, "low": 0.582, "close": 0.585, "volume": 246522.7, "close_time": 1765612799999, "quote_volume": 144172.1676, "trades": 1366, "taker_buy_base": 113445.0, "taker_buy_quote": 66348.3031 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.585, "high": 0.591, "low": 0.585, "close": 0.588, "volume": 399159.7, "close_time": 1765616399999, "quote_volume": 234738.2985, "trades": 1938, "taker_buy_base": 224714.1, "taker_buy_quote": 132139.1545 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.588, "high": 0.589, "low": 0.586, "close": 0.586, "volume": 111444.8, "close_time": 1765619999999, "quote_volume": 65522.7094, "trades": 669, "taker_buy_base": 57204.4, "taker_buy_quote": 33650.1964 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.586, "high": 0.591, "low": 0.586, "close": 0.59, "volume": 304619.4, "close_time": 1765623599999, "quote_volume": 179257.7955, "trades": 1391, "taker_buy_base": 141636.1, "taker_buy_quote": 83347.5436 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.589, "high": 0.59, "low": 0.587, "close": 0.589, "volume": 277305.8, "close_time": 1765627199999, "quote_volume": 163099.5092, "trades": 1148, "taker_buy_base": 105384.0, "taker_buy_quote": 61993.9061 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.588, "high": 0.594, "low": 0.586, "close": 0.59, "volume": 1585560.4, "close_time": 1765630799999, "quote_volume": 934375.9396, "trades": 3043, "taker_buy_base": 493403.0, "taker_buy_quote": 290966.4924 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.59, "high": 0.591, "low": 0.587, "close": 0.588, "volume": 353210.2, "close_time": 1765634399999, "quote_volume": 208053.307, "trades": 1344, "taker_buy_base": 160807.9, "taker_buy_quote": 94750.046 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.588, "high": 0.591, "low": 0.587, "close": 0.589, "volume": 408589.7, "close_time": 1765637999999, "quote_volume": 240561.1932, "trades": 1695, "taker_buy_base": 216127.5, "taker_buy_quote": 127329.5197 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.589, "high": 0.596, "low": 0.589, "close": 0.593, "volume": 553448.1, "close_time": 1765641599999, "quote_volume": 327913.2651, "trades": 2044, "taker_buy_base": 227440.2, "taker_buy_quote": 134771.6304 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.593, "high": 0.601, "low": 0.593, "close": 0.598, "volume": 971335.2, "close_time": 1765645199999, "quote_volume": 579538.8937, "trades": 2811, "taker_buy_base": 543271.9, "taker_buy_quote": 324182.783 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.598, "high": 0.6, "low": 0.592, "close": 0.593, "volume": 655393.1, "close_time": 1765648799999, "quote_volume": 390183.751, "trades": 2187, "taker_buy_base": 232699.1, "taker_buy_quote": 138704.8597 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.593, "high": 0.601, "low": 0.593, "close": 0.596, "volume": 564440.8, "close_time": 1765652399999, "quote_volume": 336954.9576, "trades": 1824, "taker_buy_base": 309383.9, "taker_buy_quote": 184603.104 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.596, "high": 0.597, "low": 0.593, "close": 0.595, "volume": 626146.5, "close_time": 1765655999999, "quote_volume": 372655.3073, "trades": 1962, "taker_buy_base": 238900.7, "taker_buy_quote": 142169.1638 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.596, "high": 0.598, "low": 0.593, "close": 0.594, "volume": 256998.7, "close_time": 1765659599999, "quote_volume": 153179.5248, "trades": 1207, "taker_buy_base": 111956.9, "taker_buy_quote": 66771.5494 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.594, "high": 0.595, "low": 0.589, "close": 0.593, "volume": 436720.9, "close_time": 1765663199999, "quote_volume": 258353.2961, "trades": 1697, "taker_buy_base": 172974.9, "taker_buy_quote": 102451.6937 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.593, "high": 0.594, "low": 0.591, "close": 0.592, "volume": 469069.8, "close_time": 1765666799999, "quote_volume": 277922.4819, "trades": 1139, "taker_buy_base": 236059.0, "taker_buy_quote": 139904.1143 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.592, "high": 0.595, "low": 0.591, "close": 0.594, "volume": 262562.4, "close_time": 1765670399999, "quote_volume": 155631.413, "trades": 884, "taker_buy_base": 127731.2, "taker_buy_quote": 75744.8302 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.594, "high": 0.595, "low": 0.591, "close": 0.592, "volume": 331067.6, "close_time": 1765673999999, "quote_volume": 196201.1487, "trades": 1619, "taker_buy_base": 191869.1, "taker_buy_quote": 113725.5031 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.592, "high": 0.593, "low": 0.589, "close": 0.589, "volume": 362993.9, "close_time": 1765677599999, "quote_volume": 214397.4703, "trades": 1052, "taker_buy_base": 68270.9, "taker_buy_quote": 40375.2413 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.589, "high": 0.593, "low": 0.589, "close": 0.591, "volume": 374502.5, "close_time": 1765681199999, "quote_volume": 221201.3422, "trades": 1813, "taker_buy_base": 203825.8, "taker_buy_quote": 120396.2177 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.591, "high": 0.593, "low": 0.587, "close": 0.588, "volume": 264697.4, "close_time": 1765684799999, "quote_volume": 156068.7155, "trades": 1010, "taker_buy_base": 87604.0, "taker_buy_quote": 51647.6784 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.589, "high": 0.59, "low": 0.583, "close": 0.585, "volume": 452877.6, "close_time": 1765688399999, "quote_volume": 265383.3323, "trades": 1381, "taker_buy_base": 168467.7, "taker_buy_quote": 98744.8061 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.585, "high": 0.586, "low": 0.581, "close": 0.583, "volume": 320197.6, "close_time": 1765691999999, "quote_volume": 186695.4097, "trades": 1307, "taker_buy_base": 146076.1, "taker_buy_quote": 85169.3761 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.582, "high": 0.585, "low": 0.581, "close": 0.583, "volume": 390546.8, "close_time": 1765695599999, "quote_volume": 227516.0991, "trades": 1238, "taker_buy_base": 222866.9, "taker_buy_quote": 129854.5618 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.583, "high": 0.586, "low": 0.583, "close": 0.585, "volume": 444816.7, "close_time": 1765699199999, "quote_volume": 260029.9177, "trades": 1162, "taker_buy_base": 181318.6, "taker_buy_quote": 105980.6683 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.584, "high": 0.586, "low": 0.583, "close": 0.583, "volume": 242534.9, "close_time": 1765702799999, "quote_volume": 141811.4036, "trades": 990, "taker_buy_base": 99594.5, "taker_buy_quote": 58260.5827 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.583, "high": 0.585, "low": 0.582, "close": 0.584, "volume": 299831.6, "close_time": 1765706399999, "quote_volume": 174875.821, "trades": 1009, "taker_buy_base": 122346.4, "taker_buy_quote": 71403.4854 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.584, "high": 0.585, "low": 0.579, "close": 0.581, "volume": 688637.9, "close_time": 1765709999999, "quote_volume": 400488.9173, "trades": 1940, "taker_buy_base": 237242.1, "taker_buy_quote": 138026.1863 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.581, "high": 0.582, "low": 0.571, "close": 0.578, "volume": 1757361.8, "close_time": 1765713599999, "quote_volume": 1013094.6089, "trades": 4407, "taker_buy_base": 718223.9, "taker_buy_quote": 414261.0396 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.577, "high": 0.582, "low": 0.575, "close": 0.579, "volume": 537771.1, "close_time": 1765717199999, "quote_volume": 311021.503, "trades": 2749, "taker_buy_base": 239103.2, "taker_buy_quote": 138293.1631 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.579, "high": 0.579, "low": 0.575, "close": 0.577, "volume": 672094.2, "close_time": 1765720799999, "quote_volume": 387644.4361, "trades": 2626, "taker_buy_base": 299703.7, "taker_buy_quote": 172884.4722 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.578, "high": 0.579, "low": 0.568, "close": 0.57, "volume": 1090713.2, "close_time": 1765724399999, "quote_volume": 624659.2978, "trades": 3336, "taker_buy_base": 433799.3, "taker_buy_quote": 248858.2236 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.57, "high": 0.573, "low": 0.568, "close": 0.571, "volume": 783906.5, "close_time": 1765727999999, "quote_volume": 447889.3945, "trades": 2623, "taker_buy_base": 378915.9, "taker_buy_quote": 216576.5228 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.572, "high": 0.577, "low": 0.57, "close": 0.572, "volume": 887126.9, "close_time": 1765731599999, "quote_volume": 508770.9473, "trades": 2965, "taker_buy_base": 372277.7, "taker_buy_quote": 213634.6601 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.572, "high": 0.574, "low": 0.563, "close": 0.565, "volume": 2005200.7, "close_time": 1765735199999, "quote_volume": 1136927.6755, "trades": 3849, "taker_buy_base": 929399.7, "taker_buy_quote": 527256.2674 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.564, "high": 0.569, "low": 0.563, "close": 0.567, "volume": 1012509.1, "close_time": 1765738799999, "quote_volume": 573013.1983, "trades": 2488, "taker_buy_base": 607387.5, "taker_buy_quote": 343940.6353 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.567, "high": 0.568, "low": 0.562, "close": 0.564, "volume": 1082539.4, "close_time": 1765742399999, "quote_volume": 610656.0525, "trades": 2151, "taker_buy_base": 581862.7, "taker_buy_quote": 328250.5519 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.564, "high": 0.568, "low": 0.56, "close": 0.564, "volume": 1671232.6, "close_time": 1765745999999, "quote_volume": 942672.0444, "trades": 2951, "taker_buy_base": 861816.6, "taker_buy_quote": 486376.8078 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.563, "high": 0.565, "low": 0.558, "close": 0.559, "volume": 1226226.2, "close_time": 1765749599999, "quote_volume": 688251.1297, "trades": 2601, "taker_buy_base": 529185.7, "taker_buy_quote": 296990.076 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.56, "high": 0.563, "low": 0.558, "close": 0.562, "volume": 1498573.6, "close_time": 1765753199999, "quote_volume": 840124.3976, "trades": 2456, "taker_buy_base": 682937.2, "taker_buy_quote": 383139.1503 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.562, "high": 0.564, "low": 0.555, "close": 0.562, "volume": 1637560.0, "close_time": 1765756799999, "quote_volume": 916559.4159, "trades": 4120, "taker_buy_base": 764783.9, "taker_buy_quote": 428518.6558 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.563, "high": 0.571, "low": 0.562, "close": 0.569, "volume": 1545822.6, "close_time": 1765760399999, "quote_volume": 876533.3281, "trades": 3902, "taker_buy_base": 934485.4, "taker_buy_quote": 529983.2098 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.569, "high": 0.579, "low": 0.569, "close": 0.577, "volume": 1252244.6, "close_time": 1765763999999, "quote_volume": 719071.7822, "trades": 3426, "taker_buy_base": 815831.3, "taker_buy_quote": 468457.1294 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.577, "high": 0.586, "low": 0.575, "close": 0.576, "volume": 1237417.3, "close_time": 1765767599999, "quote_volume": 718383.5984, "trades": 3903, "taker_buy_base": 653999.3, "taker_buy_quote": 379827.8951 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.575, "high": 0.578, "low": 0.574, "close": 0.575, "volume": 945289.7, "close_time": 1765771199999, "quote_volume": 544476.4842, "trades": 2105, "taker_buy_base": 598969.3, "taker_buy_quote": 345103.0893 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.576, "high": 0.58, "low": 0.574, "close": 0.578, "volume": 432350.7, "close_time": 1765774799999, "quote_volume": 249698.674, "trades": 1669, "taker_buy_base": 213624.8, "taker_buy_quote": 123404.5431 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.578, "high": 0.582, "low": 0.578, "close": 0.581, "volume": 588124.4, "close_time": 1765778399999, "quote_volume": 341304.6104, "trades": 1040, "taker_buy_base": 320175.2, "taker_buy_quote": 185868.47 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.582, "high": 0.583, "low": 0.579, "close": 0.581, "volume": 384385.0, "close_time": 1765781999999, "quote_volume": 223422.0239, "trades": 1060, "taker_buy_base": 208607.8, "taker_buy_quote": 121294.0566 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.581, "high": 0.582, "low": 0.576, "close": 0.578, "volume": 666845.8, "close_time": 1765785599999, "quote_volume": 385466.0494, "trades": 1347, "taker_buy_base": 330147.5, "taker_buy_quote": 190802.2632 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.578, "high": 0.581, "low": 0.577, "close": 0.577, "volume": 377201.4, "close_time": 1765789199999, "quote_volume": 218417.8481, "trades": 1326, "taker_buy_base": 210138.4, "taker_buy_quote": 121708.0982 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.578, "high": 0.582, "low": 0.577, "close": 0.58, "volume": 203337.2, "close_time": 1765792799999, "quote_volume": 117884.3435, "trades": 991, "taker_buy_base": 82850.3, "taker_buy_quote": 48053.4691 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.58, "high": 0.584, "low": 0.578, "close": 0.583, "volume": 1615186.2, "close_time": 1765796399999, "quote_volume": 939419.1849, "trades": 2122, "taker_buy_base": 804917.4, "taker_buy_quote": 468083.2832 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.582, "high": 0.583, "low": 0.577, "close": 0.58, "volume": 781984.6, "close_time": 1765799999999, "quote_volume": 453085.5852, "trades": 1361, "taker_buy_base": 384761.9, "taker_buy_quote": 222968.3334 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.58, "high": 0.582, "low": 0.577, "close": 0.58, "volume": 420303.9, "close_time": 1765803599999, "quote_volume": 243276.0454, "trades": 1004, "taker_buy_base": 262170.7, "taker_buy_quote": 151775.3806 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.58, "high": 0.581, "low": 0.571, "close": 0.574, "volume": 1158766.4, "close_time": 1765807199999, "quote_volume": 666880.2609, "trades": 2287, "taker_buy_base": 545421.7, "taker_buy_quote": 314037.1217 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.573, "high": 0.582, "low": 0.558, "close": 0.564, "volume": 2685972.9, "close_time": 1765810799999, "quote_volume": 1534060.8328, "trades": 7596, "taker_buy_base": 1222126.8, "taker_buy_quote": 698752.4906 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.564, "high": 0.565, "low": 0.537, "close": 0.542, "volume": 6382528.6, "close_time": 1765814399999, "quote_volume": 3499827.1968, "trades": 15058, "taker_buy_base": 3036513.1, "taker_buy_quote": 1667307.0685 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.543, "high": 0.544, "low": 0.53, "close": 0.533, "volume": 3012581.5, "close_time": 1765817999999, "quote_volume": 1616666.0057, "trades": 7879, "taker_buy_base": 1376887.1, "taker_buy_quote": 739292.2391 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.532, "high": 0.534, "low": 0.527, "close": 0.531, "volume": 2683488.3, "close_time": 1765821599999, "quote_volume": 1426392.3305, "trades": 4651, "taker_buy_base": 1350389.1, "taker_buy_quote": 718047.0407 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.53, "high": 0.533, "low": 0.523, "close": 0.531, "volume": 2922533.8, "close_time": 1765825199999, "quote_volume": 1544185.5536, "trades": 4761, "taker_buy_base": 1218945.7, "taker_buy_quote": 644310.0638 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.53, "high": 0.537, "low": 0.528, "close": 0.531, "volume": 2720119.5, "close_time": 1765828799999, "quote_volume": 1451732.2657, "trades": 4043, "taker_buy_base": 1442759.6, "taker_buy_quote": 770189.1102 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.53, "high": 0.532, "low": 0.525, "close": 0.529, "volume": 2011954.7, "close_time": 1765832399999, "quote_volume": 1063949.1139, "trades": 3953, "taker_buy_base": 1225512.8, "taker_buy_quote": 647815.1817 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.53, "high": 0.537, "low": 0.528, "close": 0.534, "volume": 1054089.5, "close_time": 1765835999999, "quote_volume": 560550.3742, "trades": 1704, "taker_buy_base": 582466.0, "taker_buy_quote": 309910.3683 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.534, "high": 0.536, "low": 0.532, "close": 0.535, "volume": 1055151.9, "close_time": 1765839599999, "quote_volume": 563708.789, "trades": 1719, "taker_buy_base": 556572.0, "taker_buy_quote": 297411.605 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.535, "high": 0.541, "low": 0.535, "close": 0.539, "volume": 1057324.9, "close_time": 1765843199999, "quote_volume": 569491.2727, "trades": 1637, "taker_buy_base": 563432.4, "taker_buy_quote": 303495.2983 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.539, "high": 0.541, "low": 0.531, "close": 0.531, "volume": 1223213.7, "close_time": 1765846799999, "quote_volume": 656837.6745, "trades": 2160, "taker_buy_base": 493915.6, "taker_buy_quote": 265109.8946 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.531, "high": 0.534, "low": 0.53, "close": 0.532, "volume": 923729.3, "close_time": 1765850399999, "quote_volume": 491692.7212, "trades": 2080, "taker_buy_base": 467393.7, "taker_buy_quote": 248925.2471 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.532, "high": 0.536, "low": 0.53, "close": 0.534, "volume": 764375.1, "close_time": 1765853999999, "quote_volume": 407862.8815, "trades": 1737, "taker_buy_base": 380814.1, "taker_buy_quote": 203160.05 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.534, "high": 0.536, "low": 0.53, "close": 0.535, "volume": 1093367.9, "close_time": 1765857599999, "quote_volume": 583642.5419, "trades": 1950, "taker_buy_base": 510408.7, "taker_buy_quote": 272562.767 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.535, "high": 0.536, "low": 0.524, "close": 0.53, "volume": 1594230.2, "close_time": 1765861199999, "quote_volume": 842808.3567, "trades": 2610, "taker_buy_base": 534880.4, "taker_buy_quote": 283043.9703 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.53, "high": 0.532, "low": 0.528, "close": 0.53, "volume": 996674.5, "close_time": 1765864799999, "quote_volume": 527967.3011, "trades": 1299, "taker_buy_base": 516875.6, "taker_buy_quote": 273860.574 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.529, "high": 0.535, "low": 0.529, "close": 0.534, "volume": 660410.5, "close_time": 1765868399999, "quote_volume": 351398.8678, "trades": 998, "taker_buy_base": 337690.0, "taker_buy_quote": 179769.7715 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.533, "high": 0.534, "low": 0.519, "close": 0.52, "volume": 2346766.4, "close_time": 1765871999999, "quote_volume": 1231023.0882, "trades": 3058, "taker_buy_base": 779785.1, "taker_buy_quote": 409409.8501 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.519, "high": 0.528, "low": 0.518, "close": 0.525, "volume": 1267643.8, "close_time": 1765875599999, "quote_volume": 663353.119, "trades": 2395, "taker_buy_base": 634356.6, "taker_buy_quote": 331606.5446 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.525, "high": 0.528, "low": 0.524, "close": 0.525, "volume": 457346.6, "close_time": 1765879199999, "quote_volume": 240614.7389, "trades": 1477, "taker_buy_base": 229703.1, "taker_buy_quote": 120878.6321 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.525, "high": 0.542, "low": 0.524, "close": 0.537, "volume": 1640192.3, "close_time": 1765882799999, "quote_volume": 878348.0698, "trades": 3795, "taker_buy_base": 876291.5, "taker_buy_quote": 469199.6084 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.537, "high": 0.54, "low": 0.533, "close": 0.538, "volume": 785280.9, "close_time": 1765886399999, "quote_volume": 421266.5248, "trades": 2330, "taker_buy_base": 307906.4, "taker_buy_quote": 165229.7911 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.538, "high": 0.54, "low": 0.533, "close": 0.533, "volume": 924463.2, "close_time": 1765889999999, "quote_volume": 495771.1991, "trades": 2213, "taker_buy_base": 376491.2, "taker_buy_quote": 202177.9411 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.533, "high": 0.541, "low": 0.527, "close": 0.527, "volume": 2660971.8, "close_time": 1765893599999, "quote_volume": 1417811.0534, "trades": 6785, "taker_buy_base": 1364888.7, "taker_buy_quote": 727991.481 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.527, "high": 0.537, "low": 0.523, "close": 0.532, "volume": 2564129.8, "close_time": 1765897199999, "quote_volume": 1363985.2777, "trades": 6829, "taker_buy_base": 1392531.0, "taker_buy_quote": 741985.4707 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.533, "high": 0.538, "low": 0.526, "close": 0.535, "volume": 1571075.9, "close_time": 1765900799999, "quote_volume": 836548.198, "trades": 5044, "taker_buy_base": 751271.3, "taker_buy_quote": 400165.733 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.535, "high": 0.537, "low": 0.526, "close": 0.529, "volume": 1768921.2, "close_time": 1765904399999, "quote_volume": 938768.8064, "trades": 3623, "taker_buy_base": 608189.5, "taker_buy_quote": 322812.5583 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.529, "high": 0.533, "low": 0.524, "close": 0.524, "volume": 803892.1, "close_time": 1765907999999, "quote_volume": 424431.4307, "trades": 2503, "taker_buy_base": 376414.6, "taker_buy_quote": 198771.9936 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.524, "high": 0.536, "low": 0.523, "close": 0.531, "volume": 858526.8, "close_time": 1765911599999, "quote_volume": 454206.106, "trades": 2674, "taker_buy_base": 402683.5, "taker_buy_quote": 213209.8059 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.531, "high": 0.532, "low": 0.524, "close": 0.529, "volume": 747125.3, "close_time": 1765915199999, "quote_volume": 394116.2291, "trades": 2015, "taker_buy_base": 387359.5, "taker_buy_quote": 204336.5893 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.529, "high": 0.534, "low": 0.528, "close": 0.528, "volume": 558222.0, "close_time": 1765918799999, "quote_volume": 296398.7555, "trades": 1581, "taker_buy_base": 287204.0, "taker_buy_quote": 152642.4688 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.528, "high": 0.53, "low": 0.525, "close": 0.528, "volume": 582684.1, "close_time": 1765922399999, "quote_volume": 307596.2754, "trades": 1511, "taker_buy_base": 188703.7, "taker_buy_quote": 99622.2422 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.528, "high": 0.53, "low": 0.527, "close": 0.529, "volume": 368105.5, "close_time": 1765925999999, "quote_volume": 194728.7566, "trades": 967, "taker_buy_base": 218246.3, "taker_buy_quote": 115491.6684 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.529, "high": 0.529, "low": 0.525, "close": 0.528, "volume": 493219.5, "close_time": 1765929599999, "quote_volume": 260075.426, "trades": 899, "taker_buy_base": 220594.8, "taker_buy_quote": 116326.1568 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.528, "high": 0.529, "low": 0.523, "close": 0.525, "volume": 735537.7, "close_time": 1765933199999, "quote_volume": 386358.9244, "trades": 1451, "taker_buy_base": 319674.0, "taker_buy_quote": 167881.2266 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.526, "high": 0.532, "low": 0.524, "close": 0.526, "volume": 460292.5, "close_time": 1765936799999, "quote_volume": 242923.818, "trades": 1661, "taker_buy_base": 208262.6, "taker_buy_quote": 109925.7037 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.525, "high": 0.527, "low": 0.521, "close": 0.526, "volume": 1092540.1, "close_time": 1765940399999, "quote_volume": 572899.4513, "trades": 2026, "taker_buy_base": 362338.7, "taker_buy_quote": 190096.0204 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.525, "high": 0.529, "low": 0.523, "close": 0.523, "volume": 506206.9, "close_time": 1765943999999, "quote_volume": 265862.3987, "trades": 1610, "taker_buy_base": 233128.3, "taker_buy_quote": 122498.6408 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.523, "high": 0.526, "low": 0.512, "close": 0.516, "volume": 1936575.6, "close_time": 1765947599999, "quote_volume": 1001553.3598, "trades": 2973, "taker_buy_base": 677727.8, "taker_buy_quote": 350560.3914 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.516, "high": 0.519, "low": 0.513, "close": 0.517, "volume": 781887.8, "close_time": 1765951199999, "quote_volume": 403723.2242, "trades": 1683, "taker_buy_base": 307462.2, "taker_buy_quote": 158889.5528 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.518, "high": 0.522, "low": 0.513, "close": 0.514, "volume": 1854140.9, "close_time": 1765954799999, "quote_volume": 958034.0601, "trades": 1814, "taker_buy_base": 1096846.3, "taker_buy_quote": 566527.0429 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.514, "high": 0.517, "low": 0.512, "close": 0.514, "volume": 2355802.2, "close_time": 1765958399999, "quote_volume": 1210011.8101, "trades": 2228, "taker_buy_base": 1447728.0, "taker_buy_quote": 743502.1154 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.514, "high": 0.514, "low": 0.51, "close": 0.512, "volume": 758998.4, "close_time": 1765961999999, "quote_volume": 388828.8642, "trades": 1318, "taker_buy_base": 301903.5, "taker_buy_quote": 154747.6815 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.512, "high": 0.515, "low": 0.511, "close": 0.513, "volume": 827624.8, "close_time": 1765965599999, "quote_volume": 424174.8235, "trades": 930, "taker_buy_base": 338288.8, "taker_buy_quote": 173420.801 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.513, "high": 0.516, "low": 0.512, "close": 0.513, "volume": 584859.2, "close_time": 1765969199999, "quote_volume": 300443.5672, "trades": 1077, "taker_buy_base": 264818.9, "taker_buy_quote": 136047.3886 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.513, "high": 0.519, "low": 0.513, "close": 0.517, "volume": 506182.0, "close_time": 1765972799999, "quote_volume": 261532.5859, "trades": 842, "taker_buy_base": 272477.4, "taker_buy_quote": 140736.789 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.517, "high": 0.52, "low": 0.516, "close": 0.518, "volume": 615180.8, "close_time": 1765976399999, "quote_volume": 318769.4877, "trades": 1334, "taker_buy_base": 227805.3, "taker_buy_quote": 118078.6647 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.519, "high": 0.527, "low": 0.515, "close": 0.525, "volume": 1624937.6, "close_time": 1765979999999, "quote_volume": 848043.1693, "trades": 2760, "taker_buy_base": 933701.3, "taker_buy_quote": 486830.3954 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.525, "high": 0.539, "low": 0.515, "close": 0.538, "volume": 4552162.2, "close_time": 1765983599999, "quote_volume": 2398585.2691, "trades": 7447, "taker_buy_base": 2274736.5, "taker_buy_quote": 1200586.052 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.538, "high": 0.546, "low": 0.516, "close": 0.518, "volume": 5529715.6, "close_time": 1765987199999, "quote_volume": 2943290.7093, "trades": 11143, "taker_buy_base": 2889750.0, "taker_buy_quote": 1537496.7658 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.517, "high": 0.523, "low": 0.501, "close": 0.509, "volume": 4288021.5, "close_time": 1765990799999, "quote_volume": 2177942.0336, "trades": 9020, "taker_buy_base": 1904214.6, "taker_buy_quote": 967476.1097 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.51, "high": 0.511, "low": 0.498, "close": 0.501, "volume": 2632599.7, "close_time": 1765994399999, "quote_volume": 1324840.9283, "trades": 4943, "taker_buy_base": 890810.7, "taker_buy_quote": 448998.4794 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.5, "high": 0.504, "low": 0.494, "close": 0.496, "volume": 3762157.5, "close_time": 1765997999999, "quote_volume": 1874374.4532, "trades": 5009, "taker_buy_base": 1757620.6, "taker_buy_quote": 876007.1026 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.496, "high": 0.501, "low": 0.493, "close": 0.501, "volume": 2772585.3, "close_time": 1766001599999, "quote_volume": 1378134.0115, "trades": 3953, "taker_buy_base": 1452530.9, "taker_buy_quote": 721954.9459 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.5, "high": 0.506, "low": 0.497, "close": 0.5, "volume": 1630398.7, "close_time": 1766005199999, "quote_volume": 817895.9424, "trades": 2579, "taker_buy_base": 842405.5, "taker_buy_quote": 422725.4297 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.5, "high": 0.502, "low": 0.494, "close": 0.496, "volume": 1320062.4, "close_time": 1766008799999, "quote_volume": 656924.6498, "trades": 1801, "taker_buy_base": 333662.3, "taker_buy_quote": 166011.5546 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.495, "high": 0.499, "low": 0.493, "close": 0.497, "volume": 707442.2, "close_time": 1766012399999, "quote_volume": 351131.674, "trades": 1548, "taker_buy_base": 383002.5, "taker_buy_quote": 190225.1564 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.497, "high": 0.498, "low": 0.493, "close": 0.497, "volume": 705790.5, "close_time": 1766015999999, "quote_volume": 349494.6299, "trades": 1048, "taker_buy_base": 370255.3, "taker_buy_quote": 183426.4316 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.498, "high": 0.499, "low": 0.495, "close": 0.498, "volume": 927624.9, "close_time": 1766019599999, "quote_volume": 461180.4544, "trades": 1443, "taker_buy_base": 444392.2, "taker_buy_quote": 220960.8462 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.497, "high": 0.498, "low": 0.492, "close": 0.494, "volume": 799731.0, "close_time": 1766023199999, "quote_volume": 395298.6134, "trades": 1532, "taker_buy_base": 331087.8, "taker_buy_quote": 163758.5695 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.495, "high": 0.501, "low": 0.492, "close": 0.499, "volume": 1101468.8, "close_time": 1766026799999, "quote_volume": 548114.6827, "trades": 1818, "taker_buy_base": 663640.4, "taker_buy_quote": 330414.4577 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.499, "high": 0.5, "low": 0.495, "close": 0.496, "volume": 672724.5, "close_time": 1766030399999, "quote_volume": 334877.5772, "trades": 2150, "taker_buy_base": 354043.5, "taker_buy_quote": 176306.3417 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.496, "high": 0.499, "low": 0.495, "close": 0.497, "volume": 664964.0, "close_time": 1766033999999, "quote_volume": 330331.8338, "trades": 1381, "taker_buy_base": 333505.8, "taker_buy_quote": 165715.7318 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.4961, "high": 0.497, "low": 0.4895, "close": 0.4902, "volume": 1294730.0, "close_time": 1766037599999, "quote_volume": 637539.73986, "trades": 3888, "taker_buy_base": 603443.7, "taker_buy_quote": 297069.70369 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.4901, "high": 0.4951, "low": 0.4887, "close": 0.4945, "volume": 860085.0, "close_time": 1766041199999, "quote_volume": 422554.68646, "trades": 4187, "taker_buy_base": 352260.6, "taker_buy_quote": 173281.55147 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.4945, "high": 0.4972, "low": 0.4931, "close": 0.4956, "volume": 708345.6, "close_time": 1766044799999, "quote_volume": 350649.86021, "trades": 6321, "taker_buy_base": 350990.9, "taker_buy_quote": 173750.60175 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.4956, "high": 0.5005, "low": 0.495, "close": 0.4964, "volume": 881708.5, "close_time": 1766048399999, "quote_volume": 439062.94586, "trades": 7911, "taker_buy_base": 442310.5, "taker_buy_quote": 220344.15544 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.4964, "high": 0.4998, "low": 0.4954, "close": 0.498, "volume": 543005.3, "close_time": 1766051999999, "quote_volume": 270163.47084, "trades": 4725, "taker_buy_base": 271135.6, "taker_buy_quote": 134917.93851 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.498, "high": 0.5007, "low": 0.4972, "close": 0.5007, "volume": 524088.0, "close_time": 1766055599999, "quote_volume": 261706.00875, "trades": 4374, "taker_buy_base": 258484.5, "taker_buy_quote": 129074.52557 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.5007, "high": 0.5025, "low": 0.4984, "close": 0.5025, "volume": 837920.7, "close_time": 1766059199999, "quote_volume": 419383.52932, "trades": 4704, "taker_buy_base": 323665.2, "taker_buy_quote": 161993.14334 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.5025, "high": 0.5052, "low": 0.5005, "close": 0.5047, "volume": 1013762.2, "close_time": 1766062799999, "quote_volume": 510058.63302, "trades": 5518, "taker_buy_base": 545568.5, "taker_buy_quote": 274624.67562 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.5048, "high": 0.5216, "low": 0.5048, "close": 0.5211, "volume": 3822848.8, "close_time": 1766066399999, "quote_volume": 1962339.68169, "trades": 27467, "taker_buy_base": 1956822.8, "taker_buy_quote": 1004615.87547 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.5211, "high": 0.5259, "low": 0.5087, "close": 0.5132, "volume": 2991493.1, "close_time": 1766069999999, "quote_volume": 1544536.79905, "trades": 28468, "taker_buy_base": 1236038.6, "taker_buy_quote": 639104.00584 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.5133, "high": 0.5214, "low": 0.5057, "close": 0.5168, "volume": 1800244.1, "close_time": 1766073599999, "quote_volume": 924881.58479, "trades": 17318, "taker_buy_base": 882399.3, "taker_buy_quote": 454036.54861 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.5168, "high": 0.5172, "low": 0.5114, "close": 0.5146, "volume": 905945.1, "close_time": 1766077199999, "quote_volume": 465717.9358, "trades": 4886, "taker_buy_base": 412461.8, "taker_buy_quote": 212121.88888 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.5147, "high": 0.5148, "low": 0.4851, "close": 0.4971, "volume": 3615212.5, "close_time": 1766080799999, "quote_volume": 1789935.29398, "trades": 19161, "taker_buy_base": 1746614.2, "taker_buy_quote": 864992.77622 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.497, "high": 0.5031, "low": 0.4877, "close": 0.4885, "volume": 1962819.2, "close_time": 1766084399999, "quote_volume": 971350.41184, "trades": 9415, "taker_buy_base": 796839.7, "taker_buy_quote": 394543.11287 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.4884, "high": 0.4904, "low": 0.4727, "close": 0.4738, "volume": 2048421.2, "close_time": 1766087999999, "quote_volume": 985712.83852, "trades": 12009, "taker_buy_base": 1019186.4, "taker_buy_quote": 490857.70161 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.4738, "high": 0.4806, "low": 0.4735, "close": 0.4748, "volume": 847909.7, "close_time": 1766091599999, "quote_volume": 404736.54144, "trades": 6587, "taker_buy_base": 371439.8, "taker_buy_quote": 177236.78898 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.4749, "high": 0.4849, "low": 0.4749, "close": 0.4848, "volume": 1180283.0, "close_time": 1766095199999, "quote_volume": 568347.27837, "trades": 5929, "taker_buy_base": 733140.5, "taker_buy_quote": 352967.26196 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.4848, "high": 0.4876, "low": 0.4825, "close": 0.4827, "volume": 479174.4, "close_time": 1766098799999, "quote_volume": 232390.88403, "trades": 2422, "taker_buy_base": 211950.7, "taker_buy_quote": 102891.90583 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.4828, "high": 0.4832, "low": 0.4785, "close": 0.4791, "volume": 552532.3, "close_time": 1766102399999, "quote_volume": 265465.54047, "trades": 2681, "taker_buy_base": 199311.5, "taker_buy_quote": 95793.88104 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.4792, "high": 0.4816, "low": 0.4779, "close": 0.4816, "volume": 2169357.3, "close_time": 1766105999999, "quote_volume": 1041556.55276, "trades": 5839, "taker_buy_base": 821782.5, "taker_buy_quote": 394333.66699 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.4816, "high": 0.4816, "low": 0.4752, "close": 0.4779, "volume": 1848438.1, "close_time": 1766109599999, "quote_volume": 883557.78304, "trades": 6285, "taker_buy_base": 665640.3, "taker_buy_quote": 317985.55976 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.4779, "high": 0.4825, "low": 0.476, "close": 0.4811, "volume": 1087823.0, "close_time": 1766113199999, "quote_volume": 521326.15412, "trades": 4996, "taker_buy_base": 627827.0, "taker_buy_quote": 300897.10587 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.4811, "high": 0.5021, "low": 0.4808, "close": 0.4962, "volume": 2802004.9, "close_time": 1766116799999, "quote_volume": 1381449.57835, "trades": 13260, "taker_buy_base": 1532557.4, "taker_buy_quote": 755239.28335 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.4961, "high": 0.4997, "low": 0.4956, "close": 0.4992, "volume": 787234.7, "close_time": 1766120399999, "quote_volume": 392106.87014, "trades": 3801, "taker_buy_base": 459005.5, "taker_buy_quote": 228601.23528 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.4991, "high": 0.4992, "low": 0.4962, "close": 0.4975, "volume": 415609.3, "close_time": 1766123999999, "quote_volume": 206849.4048, "trades": 2411, "taker_buy_base": 232275.1, "taker_buy_quote": 115633.03347 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.4975, "high": 0.5019, "low": 0.4946, "close": 0.5017, "volume": 1401438.9, "close_time": 1766127599999, "quote_volume": 697262.90627, "trades": 4589, "taker_buy_base": 762829.4, "taker_buy_quote": 379794.03975 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.5016, "high": 0.5122, "low": 0.5015, "close": 0.5045, "volume": 1246555.7, "close_time": 1766131199999, "quote_volume": 630615.58356, "trades": 5755, "taker_buy_base": 590694.2, "taker_buy_quote": 299119.17012 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.5046, "high": 0.507, "low": 0.5023, "close": 0.5048, "volume": 929770.9, "close_time": 1766134799999, "quote_volume": 469479.40115, "trades": 3763, "taker_buy_base": 453378.7, "taker_buy_quote": 228797.48313 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.5047, "high": 0.5051, "low": 0.5031, "close": 0.5044, "volume": 384929.0, "close_time": 1766138399999, "quote_volume": 194005.2685, "trades": 3078, "taker_buy_base": 171766.2, "taker_buy_quote": 86567.60882 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.5044, "high": 0.5052, "low": 0.5008, "close": 0.503, "volume": 535719.0, "close_time": 1766141999999, "quote_volume": 269012.0804, "trades": 2005, "taker_buy_base": 201060.4, "taker_buy_quote": 101045.49432 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.5029, "high": 0.5069, "low": 0.5016, "close": 0.5059, "volume": 615514.6, "close_time": 1766145599999, "quote_volume": 310768.29934, "trades": 2597, "taker_buy_base": 395569.5, "taker_buy_quote": 199723.2252 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.506, "high": 0.5094, "low": 0.5047, "close": 0.5074, "volume": 738125.1, "close_time": 1766149199999, "quote_volume": 374305.4154, "trades": 4101, "taker_buy_base": 282989.2, "taker_buy_quote": 143620.63499 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.5075, "high": 0.508, "low": 0.5035, "close": 0.5061, "volume": 557185.7, "close_time": 1766152799999, "quote_volume": 281646.05107, "trades": 2259, "taker_buy_base": 340060.7, "taker_buy_quote": 171793.31714 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.5061, "high": 0.5169, "low": 0.505, "close": 0.5121, "volume": 2197141.4, "close_time": 1766156399999, "quote_volume": 1119735.52378, "trades": 8284, "taker_buy_base": 935362.1, "taker_buy_quote": 476826.30596 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.512, "high": 0.523, "low": 0.5101, "close": 0.5127, "volume": 2336229.3, "close_time": 1766159999999, "quote_volume": 1204132.67791, "trades": 11018, "taker_buy_base": 1247479.7, "taker_buy_quote": 643728.79523 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.5126, "high": 0.525, "low": 0.512, "close": 0.5162, "volume": 1269351.6, "close_time": 1766163599999, "quote_volume": 659884.36691, "trades": 6458, "taker_buy_base": 691498.1, "taker_buy_quote": 360109.51916 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.5163, "high": 0.5212, "low": 0.5074, "close": 0.5078, "volume": 1160459.4, "close_time": 1766167199999, "quote_volume": 596297.34389, "trades": 7060, "taker_buy_base": 405940.0, "taker_buy_quote": 208944.18027 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.5078, "high": 0.5167, "low": 0.5078, "close": 0.5153, "volume": 824071.7, "close_time": 1766170799999, "quote_volume": 421351.40921, "trades": 4977, "taker_buy_base": 489163.8, "taker_buy_quote": 250167.49381 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.5154, "high": 0.5276, "low": 0.5154, "close": 0.5241, "volume": 1068540.3, "close_time": 1766174399999, "quote_volume": 558216.44397, "trades": 5262, "taker_buy_base": 580604.5, "taker_buy_quote": 303348.58879 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.524, "high": 0.5297, "low": 0.5237, "close": 0.5277, "volume": 1127376.5, "close_time": 1766177999999, "quote_volume": 593434.3886, "trades": 5486, "taker_buy_base": 683525.5, "taker_buy_quote": 359836.9169 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.5276, "high": 0.5277, "low": 0.5211, "close": 0.5214, "volume": 630254.7, "close_time": 1766181599999, "quote_volume": 330156.63984, "trades": 2926, "taker_buy_base": 164285.7, "taker_buy_quote": 86056.60175 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.5214, "high": 0.5263, "low": 0.5214, "close": 0.524, "volume": 404670.2, "close_time": 1766185199999, "quote_volume": 212122.97691, "trades": 2031, "taker_buy_base": 138708.3, "taker_buy_quote": 72697.66512 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.5239, "high": 0.5239, "low": 0.5215, "close": 0.5225, "volume": 496637.0, "close_time": 1766188799999, "quote_volume": 259569.12256, "trades": 2341, "taker_buy_base": 198694.8, "taker_buy_quote": 103856.21334 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.5223, "high": 0.523, "low": 0.519, "close": 0.5209, "volume": 801562.9, "close_time": 1766192399999, "quote_volume": 417509.47773, "trades": 4431, "taker_buy_base": 396294.4, "taker_buy_quote": 206414.11185 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.5209, "high": 0.5215, "low": 0.5184, "close": 0.5192, "volume": 535273.6, "close_time": 1766195999999, "quote_volume": 278322.19235, "trades": 2966, "taker_buy_base": 254022.8, "taker_buy_quote": 132106.60221 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.5191, "high": 0.5198, "low": 0.5182, "close": 0.5183, "volume": 327202.4, "close_time": 1766199599999, "quote_volume": 169787.84768, "trades": 2154, "taker_buy_base": 156453.8, "taker_buy_quote": 81184.46596 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.5183, "high": 0.5198, "low": 0.5163, "close": 0.5178, "volume": 681608.8, "close_time": 1766203199999, "quote_volume": 353010.26156, "trades": 2871, "taker_buy_base": 367596.7, "taker_buy_quote": 190442.35393 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.5178, "high": 0.5185, "low": 0.5134, "close": 0.5148, "volume": 797743.9, "close_time": 1766206799999, "quote_volume": 410951.11386, "trades": 2482, "taker_buy_base": 403451.3, "taker_buy_quote": 207685.10812 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.5149, "high": 0.5173, "low": 0.5148, "close": 0.5161, "volume": 292765.5, "close_time": 1766210399999, "quote_volume": 151033.22975, "trades": 2068, "taker_buy_base": 158283.8, "taker_buy_quote": 81655.02395 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.5161, "high": 0.5181, "low": 0.516, "close": 0.5173, "volume": 193183.9, "close_time": 1766213999999, "quote_volume": 99935.97297, "trades": 1261, "taker_buy_base": 110368.8, "taker_buy_quote": 57097.02805 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.5172, "high": 0.5227, "low": 0.5172, "close": 0.5224, "volume": 840585.1, "close_time": 1766217599999, "quote_volume": 437110.11221, "trades": 3103, "taker_buy_base": 455012.5, "taker_buy_quote": 236647.32745 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.5225, "high": 0.5249, "low": 0.5218, "close": 0.5219, "volume": 587058.3, "close_time": 1766221199999, "quote_volume": 307229.91695, "trades": 2180, "taker_buy_base": 305954.8, "taker_buy_quote": 160158.69713 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.5219, "high": 0.5232, "low": 0.5212, "close": 0.5213, "volume": 506895.3, "close_time": 1766224799999, "quote_volume": 264590.86001, "trades": 1833, "taker_buy_base": 250254.9, "taker_buy_quote": 130642.25316 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.5214, "high": 0.5218, "low": 0.5177, "close": 0.5185, "volume": 633280.5, "close_time": 1766228399999, "quote_volume": 328718.40626, "trades": 1932, "taker_buy_base": 279707.2, "taker_buy_quote": 145196.50179 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.5186, "high": 0.5231, "low": 0.5184, "close": 0.5229, "volume": 405939.1, "close_time": 1766231999999, "quote_volume": 211541.73586, "trades": 1698, "taker_buy_base": 190230.6, "taker_buy_quote": 99139.34287 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.523, "high": 0.5234, "low": 0.5192, "close": 0.5204, "volume": 515737.9, "close_time": 1766235599999, "quote_volume": 268649.65497, "trades": 1688, "taker_buy_base": 275544.6, "taker_buy_quote": 143508.54658 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.5203, "high": 0.5215, "low": 0.517, "close": 0.5196, "volume": 807916.7, "close_time": 1766239199999, "quote_volume": 419295.56104, "trades": 2970, "taker_buy_base": 338692.9, "taker_buy_quote": 175772.55852 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.5196, "high": 0.5218, "low": 0.5165, "close": 0.5214, "volume": 450804.6, "close_time": 1766242799999, "quote_volume": 234319.92629, "trades": 1799, "taker_buy_base": 254228.5, "taker_buy_quote": 132259.33098 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.5214, "high": 0.5219, "low": 0.518, "close": 0.5205, "volume": 580242.8, "close_time": 1766246399999, "quote_volume": 301642.35683, "trades": 2186, "taker_buy_base": 208804.0, "taker_buy_quote": 108564.22801 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.5205, "high": 0.5217, "low": 0.5193, "close": 0.5206, "volume": 454073.7, "close_time": 1766249999999, "quote_volume": 236248.43337, "trades": 1570, "taker_buy_base": 223413.1, "taker_buy_quote": 116264.96504 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.5207, "high": 0.5238, "low": 0.5206, "close": 0.5216, "volume": 634344.6, "close_time": 1766253599999, "quote_volume": 331181.82708, "trades": 2369, "taker_buy_base": 328154.5, "taker_buy_quote": 171334.62261 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.5217, "high": 0.5236, "low": 0.5204, "close": 0.5226, "volume": 294137.3, "close_time": 1766257199999, "quote_volume": 153463.65066, "trades": 1445, "taker_buy_base": 166770.1, "taker_buy_quote": 87033.76756 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.5227, "high": 0.523, "low": 0.5211, "close": 0.5213, "volume": 252056.4, "close_time": 1766260799999, "quote_volume": 131586.36588, "trades": 1309, "taker_buy_base": 110429.5, "taker_buy_quote": 57658.77248 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.5212, "high": 0.5227, "low": 0.521, "close": 0.5221, "volume": 283745.6, "close_time": 1766264399999, "quote_volume": 148041.35424, "trades": 1193, "taker_buy_base": 161218.7, "taker_buy_quote": 84129.99955 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.5221, "high": 0.5243, "low": 0.522, "close": 0.5222, "volume": 256697.7, "close_time": 1766267999999, "quote_volume": 134292.64258, "trades": 1443, "taker_buy_base": 118823.5, "taker_buy_quote": 62171.53063 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.5223, "high": 0.525, "low": 0.5216, "close": 0.5241, "volume": 253963.7, "close_time": 1766271599999, "quote_volume": 132859.05804, "trades": 1138, "taker_buy_base": 108854.3, "taker_buy_quote": 56941.40464 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.5243, "high": 0.525, "low": 0.5227, "close": 0.5233, "volume": 221323.4, "close_time": 1766275199999, "quote_volume": 115898.35962, "trades": 1382, "taker_buy_base": 79688.8, "taker_buy_quote": 41737.96451 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.5233, "high": 0.5238, "low": 0.5205, "close": 0.5219, "volume": 220289.1, "close_time": 1766278799999, "quote_volume": 115077.60822, "trades": 1438, "taker_buy_base": 86002.8, "taker_buy_quote": 44923.11086 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.5218, "high": 0.5218, "low": 0.5155, "close": 0.5159, "volume": 703466.4, "close_time": 1766282399999, "quote_volume": 364209.9402, "trades": 2801, "taker_buy_base": 294843.5, "taker_buy_quote": 152614.60778 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.5159, "high": 0.517, "low": 0.5105, "close": 0.5118, "volume": 565621.1, "close_time": 1766285999999, "quote_volume": 290497.9242, "trades": 2803, "taker_buy_base": 184132.8, "taker_buy_quote": 94571.05629 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.5118, "high": 0.5152, "low": 0.5112, "close": 0.5146, "volume": 561527.9, "close_time": 1766289599999, "quote_volume": 288626.91643, "trades": 1947, "taker_buy_base": 304958.1, "taker_buy_quote": 156738.06921 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.5147, "high": 0.5154, "low": 0.513, "close": 0.5142, "volume": 239082.4, "close_time": 1766293199999, "quote_volume": 123001.69465, "trades": 1288, "taker_buy_base": 116223.7, "taker_buy_quote": 59802.07731 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.5143, "high": 0.518, "low": 0.5142, "close": 0.5165, "volume": 214954.5, "close_time": 1766296799999, "quote_volume": 111020.59991, "trades": 1088, "taker_buy_base": 85278.0, "taker_buy_quote": 44058.43743 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.5164, "high": 0.5171, "low": 0.5155, "close": 0.5166, "volume": 132150.8, "close_time": 1766300399999, "quote_volume": 68221.54036, "trades": 901, "taker_buy_base": 49891.0, "taker_buy_quote": 25761.09803 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.5166, "high": 0.5171, "low": 0.5158, "close": 0.5171, "volume": 226233.0, "close_time": 1766303999999, "quote_volume": 116810.11833, "trades": 912, "taker_buy_base": 76668.0, "taker_buy_quote": 39606.0852 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.5171, "high": 0.5222, "low": 0.5155, "close": 0.5207, "volume": 707627.1, "close_time": 1766307599999, "quote_volume": 366974.07487, "trades": 2353, "taker_buy_base": 407387.2, "taker_buy_quote": 211443.03674 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.5207, "high": 0.5235, "low": 0.518, "close": 0.5218, "volume": 551667.4, "close_time": 1766311199999, "quote_volume": 287347.47639, "trades": 2516, "taker_buy_base": 277026.6, "taker_buy_quote": 144369.93851 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.5219, "high": 0.5229, "low": 0.5159, "close": 0.517, "volume": 634978.5, "close_time": 1766314799999, "quote_volume": 329337.85575, "trades": 2626, "taker_buy_base": 285714.6, "taker_buy_quote": 148334.35771 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.5171, "high": 0.5179, "low": 0.5145, "close": 0.5149, "volume": 754996.5, "close_time": 1766318399999, "quote_volume": 389323.31921, "trades": 1745, "taker_buy_base": 189145.0, "taker_buy_quote": 97623.39223 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.5148, "high": 0.5156, "low": 0.5075, "close": 0.5111, "volume": 2643132.9, "close_time": 1766321999999, "quote_volume": 1355268.81413, "trades": 4708, "taker_buy_base": 1390181.0, "taker_buy_quote": 713391.91605 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.5111, "high": 0.5111, "low": 0.4961, "close": 0.4977, "volume": 2414758.9, "close_time": 1766325599999, "quote_volume": 1213018.65402, "trades": 9547, "taker_buy_base": 1007170.4, "taker_buy_quote": 506447.94843 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.4975, "high": 0.5035, "low": 0.4967, "close": 0.501, "volume": 947708.2, "close_time": 1766329199999, "quote_volume": 474640.90609, "trades": 3804, "taker_buy_base": 404845.0, "taker_buy_quote": 202730.30311 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.501, "high": 0.5036, "low": 0.4982, "close": 0.5015, "volume": 686229.8, "close_time": 1766332799999, "quote_volume": 343579.16612, "trades": 2931, "taker_buy_base": 364205.0, "taker_buy_quote": 182428.14683 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.5015, "high": 0.5057, "low": 0.4998, "close": 0.5057, "volume": 368873.0, "close_time": 1766336399999, "quote_volume": 185734.69597, "trades": 2051, "taker_buy_base": 207048.4, "taker_buy_quote": 104248.79924 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.5057, "high": 0.5083, "low": 0.5035, "close": 0.5037, "volume": 374360.7, "close_time": 1766339999999, "quote_volume": 189190.10979, "trades": 2217, "taker_buy_base": 155271.1, "taker_buy_quote": 78416.39324 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.5036, "high": 0.504, "low": 0.4996, "close": 0.5026, "volume": 310989.6, "close_time": 1766343599999, "quote_volume": 156051.44303, "trades": 1847, "taker_buy_base": 93290.6, "taker_buy_quote": 46836.88092 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.5027, "high": 0.5066, "low": 0.501, "close": 0.5059, "volume": 244424.5, "close_time": 1766347199999, "quote_volume": 122991.29488, "trades": 1591, "taker_buy_base": 66625.5, "taker_buy_quote": 33575.3679 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.5058, "high": 0.5065, "low": 0.5022, "close": 0.5031, "volume": 142522.9, "close_time": 1766350799999, "quote_volume": 71808.94, "trades": 1112, "taker_buy_base": 64662.4, "taker_buy_quote": 32583.89738 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.5033, "high": 0.5067, "low": 0.5017, "close": 0.5032, "volume": 391921.2, "close_time": 1766354399999, "quote_volume": 197628.07884, "trades": 2163, "taker_buy_base": 196760.7, "taker_buy_quote": 99271.75755 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.5031, "high": 0.5099, "low": 0.5026, "close": 0.5095, "volume": 396321.4, "close_time": 1766357999999, "quote_volume": 200875.75264, "trades": 1436, "taker_buy_base": 197494.7, "taker_buy_quote": 100171.0665 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.5096, "high": 0.5142, "low": 0.5087, "close": 0.5113, "volume": 420254.7, "close_time": 1766361599999, "quote_volume": 215036.65468, "trades": 2568, "taker_buy_base": 236939.4, "taker_buy_quote": 121222.91971 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.5114, "high": 0.5241, "low": 0.5113, "close": 0.5143, "volume": 2117776.8, "close_time": 1766365199999, "quote_volume": 1096028.77625, "trades": 7735, "taker_buy_base": 1353179.6, "taker_buy_quote": 700337.42966 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.5143, "high": 0.5195, "low": 0.5125, "close": 0.5135, "volume": 378969.4, "close_time": 1766368799999, "quote_volume": 195682.02103, "trades": 2719, "taker_buy_base": 187978.1, "taker_buy_quote": 97059.91868 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.5136, "high": 0.5137, "low": 0.5049, "close": 0.5113, "volume": 858219.7, "close_time": 1766372399999, "quote_volume": 436441.87795, "trades": 4004, "taker_buy_base": 296493.1, "taker_buy_quote": 150891.08041 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.5114, "high": 0.5162, "low": 0.5098, "close": 0.5133, "volume": 323445.9, "close_time": 1766375999999, "quote_volume": 166299.03611, "trades": 2166, "taker_buy_base": 225434.3, "taker_buy_quote": 115966.37327 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.5133, "high": 0.5177, "low": 0.5133, "close": 0.5164, "volume": 271639.6, "close_time": 1766379599999, "quote_volume": 140242.60304, "trades": 1863, "taker_buy_base": 166619.6, "taker_buy_quote": 86034.68198 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.5165, "high": 0.5171, "low": 0.5127, "close": 0.5136, "volume": 219081.8, "close_time": 1766383199999, "quote_volume": 112796.17695, "trades": 1567, "taker_buy_base": 66067.4, "taker_buy_quote": 34033.36449 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.5136, "high": 0.5165, "low": 0.5128, "close": 0.5134, "volume": 126740.7, "close_time": 1766386799999, "quote_volume": 65189.63233, "trades": 1351, "taker_buy_base": 63586.3, "taker_buy_quote": 32712.6935 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.5134, "high": 0.5179, "low": 0.513, "close": 0.5167, "volume": 429559.2, "close_time": 1766390399999, "quote_volume": 221849.25253, "trades": 1881, "taker_buy_base": 181278.3, "taker_buy_quote": 93574.37446 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.5167, "high": 0.5223, "low": 0.5152, "close": 0.5154, "volume": 380651.3, "close_time": 1766393999999, "quote_volume": 197311.27175, "trades": 2571, "taker_buy_base": 203719.4, "taker_buy_quote": 105664.51939 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.5155, "high": 0.517, "low": 0.5138, "close": 0.516, "volume": 685022.5, "close_time": 1766397599999, "quote_volume": 353311.90228, "trades": 1291, "taker_buy_base": 594341.5, "taker_buy_quote": 306554.80723 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.5162, "high": 0.5178, "low": 0.5147, "close": 0.5159, "volume": 364957.0, "close_time": 1766401199999, "quote_volume": 188562.96086, "trades": 1374, "taker_buy_base": 211842.0, "taker_buy_quote": 109458.04911 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.5158, "high": 0.5174, "low": 0.5127, "close": 0.5157, "volume": 746020.9, "close_time": 1766404799999, "quote_volume": 383603.94182, "trades": 2218, "taker_buy_base": 427316.4, "taker_buy_quote": 219655.06241 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.5158, "high": 0.5202, "low": 0.5148, "close": 0.5179, "volume": 446515.0, "close_time": 1766408399999, "quote_volume": 230827.57906, "trades": 2514, "taker_buy_base": 253443.5, "taker_buy_quote": 131060.67307 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.518, "high": 0.5191, "low": 0.5134, "close": 0.5154, "volume": 293349.9, "close_time": 1766411999999, "quote_volume": 151325.39982, "trades": 2018, "taker_buy_base": 117776.7, "taker_buy_quote": 60762.92975 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.5154, "high": 0.5204, "low": 0.5131, "close": 0.5178, "volume": 629134.1, "close_time": 1766415599999, "quote_volume": 325327.17352, "trades": 4425, "taker_buy_base": 373244.1, "taker_buy_quote": 193151.92274 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.5179, "high": 0.5203, "low": 0.51, "close": 0.5159, "volume": 752211.4, "close_time": 1766419199999, "quote_volume": 386440.54977, "trades": 5554, "taker_buy_base": 248648.1, "taker_buy_quote": 127991.78487 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.5159, "high": 0.5173, "low": 0.5124, "close": 0.5132, "volume": 327418.8, "close_time": 1766422799999, "quote_volume": 168537.63143, "trades": 3368, "taker_buy_base": 120946.6, "taker_buy_quote": 62267.94232 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.5133, "high": 0.5137, "low": 0.5102, "close": 0.5124, "volume": 393163.3, "close_time": 1766426399999, "quote_volume": 201331.17508, "trades": 2967, "taker_buy_base": 141876.3, "taker_buy_quote": 72693.6519 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.5124, "high": 0.515, "low": 0.5105, "close": 0.5117, "volume": 369934.5, "close_time": 1766429999999, "quote_volume": 189803.32458, "trades": 2692, "taker_buy_base": 162880.4, "taker_buy_quote": 83615.76116 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.5117, "high": 0.5118, "low": 0.4982, "close": 0.5, "volume": 1047698.2, "close_time": 1766433599999, "quote_volume": 529027.05312, "trades": 5166, "taker_buy_base": 413285.9, "taker_buy_quote": 208584.11682 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.5, "high": 0.5022, "low": 0.4965, "close": 0.4986, "volume": 713207.5, "close_time": 1766437199999, "quote_volume": 355510.66937, "trades": 4621, "taker_buy_base": 349027.3, "taker_buy_quote": 174065.853 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.4987, "high": 0.5031, "low": 0.4985, "close": 0.5008, "volume": 409010.6, "close_time": 1766440799999, "quote_volume": 204886.50385, "trades": 2534, "taker_buy_base": 228258.1, "taker_buy_quote": 114416.92529 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.5008, "high": 0.5065, "low": 0.499, "close": 0.5052, "volume": 381353.4, "close_time": 1766444399999, "quote_volume": 191656.34956, "trades": 2141, "taker_buy_base": 127449.1, "taker_buy_quote": 64103.00151 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.5053, "high": 0.506, "low": 0.503, "close": 0.5043, "volume": 615462.7, "close_time": 1766447999999, "quote_volume": 310628.0113, "trades": 2217, "taker_buy_base": 396050.0, "taker_buy_quote": 199929.56621 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.5042, "high": 0.5107, "low": 0.5037, "close": 0.5093, "volume": 2076555.3, "close_time": 1766451599999, "quote_volume": 1055070.30755, "trades": 4070, "taker_buy_base": 1063276.9, "taker_buy_quote": 540157.54239 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.5093, "high": 0.5109, "low": 0.5037, "close": 0.5054, "volume": 1597077.9, "close_time": 1766455199999, "quote_volume": 811180.5865, "trades": 4106, "taker_buy_base": 705101.7, "taker_buy_quote": 358227.00078 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.5054, "high": 0.5074, "low": 0.5, "close": 0.5004, "volume": 1158682.1, "close_time": 1766458799999, "quote_volume": 583373.44379, "trades": 3846, "taker_buy_base": 374755.8, "taker_buy_quote": 188743.30471 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.5004, "high": 0.501, "low": 0.4961, "close": 0.4983, "volume": 803691.4, "close_time": 1766462399999, "quote_volume": 400663.00515, "trades": 3060, "taker_buy_base": 408857.2, "taker_buy_quote": 203847.07872 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.4982, "high": 0.5001, "low": 0.4963, "close": 0.4966, "volume": 727228.5, "close_time": 1766465999999, "quote_volume": 361766.01686, "trades": 2338, "taker_buy_base": 375759.6, "taker_buy_quote": 186957.15824 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.4966, "high": 0.5011, "low": 0.4938, "close": 0.4995, "volume": 1898372.0, "close_time": 1766469599999, "quote_volume": 945095.67616, "trades": 4890, "taker_buy_base": 1096882.9, "taker_buy_quote": 546047.43665 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.4994, "high": 0.501, "low": 0.4963, "close": 0.4981, "volume": 1255123.5, "close_time": 1766473199999, "quote_volume": 625126.85219, "trades": 4401, "taker_buy_base": 669829.0, "taker_buy_quote": 333537.15856 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.4981, "high": 0.499, "low": 0.4964, "close": 0.4969, "volume": 596359.1, "close_time": 1766476799999, "quote_volume": 296750.36484, "trades": 2527, "taker_buy_base": 197723.2, "taker_buy_quote": 98362.06053 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.4969, "high": 0.4996, "low": 0.4952, "close": 0.4962, "volume": 491919.7, "close_time": 1766480399999, "quote_volume": 244657.2528, "trades": 2145, "taker_buy_base": 178122.7, "taker_buy_quote": 88547.70051 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.4961, "high": 0.4981, "low": 0.4945, "close": 0.4974, "volume": 568211.5, "close_time": 1766483999999, "quote_volume": 282178.44327, "trades": 2347, "taker_buy_base": 227753.1, "taker_buy_quote": 113100.05992 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.4974, "high": 0.5005, "low": 0.4972, "close": 0.4994, "volume": 450745.8, "close_time": 1766487599999, "quote_volume": 225006.07966, "trades": 1988, "taker_buy_base": 243904.4, "taker_buy_quote": 121783.89925 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.4994, "high": 0.501, "low": 0.4975, "close": 0.4975, "volume": 269016.0, "close_time": 1766491199999, "quote_volume": 134317.99762, "trades": 1915, "taker_buy_base": 109307.5, "taker_buy_quote": 54561.06688 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.4975, "high": 0.4975, "low": 0.4931, "close": 0.495, "volume": 833382.2, "close_time": 1766494799999, "quote_volume": 412473.47165, "trades": 2592, "taker_buy_base": 361945.1, "taker_buy_quote": 179220.1954 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.495, "high": 0.497, "low": 0.4894, "close": 0.4917, "volume": 1309225.6, "close_time": 1766498399999, "quote_volume": 644948.53581, "trades": 4372, "taker_buy_base": 496990.6, "taker_buy_quote": 244967.41339 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.4917, "high": 0.4938, "low": 0.4841, "close": 0.489, "volume": 1699126.8, "close_time": 1766501999999, "quote_volume": 832048.0504, "trades": 7501, "taker_buy_base": 870591.4, "taker_buy_quote": 426700.12303 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.4889, "high": 0.4926, "low": 0.487, "close": 0.4893, "volume": 1044609.0, "close_time": 1766505599999, "quote_volume": 511954.9635, "trades": 5323, "taker_buy_base": 611457.4, "taker_buy_quote": 299707.58764 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.4893, "high": 0.4943, "low": 0.4875, "close": 0.4921, "volume": 1325262.3, "close_time": 1766509199999, "quote_volume": 650593.62299, "trades": 5548, "taker_buy_base": 778214.7, "taker_buy_quote": 382211.80388 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.492, "high": 0.4951, "low": 0.4854, "close": 0.4858, "volume": 535133.9, "close_time": 1766512799999, "quote_volume": 263259.37764, "trades": 3176, "taker_buy_base": 211525.0, "taker_buy_quote": 104147.76941 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.4858, "high": 0.4969, "low": 0.4858, "close": 0.4961, "volume": 1059688.8, "close_time": 1766516399999, "quote_volume": 522410.42813, "trades": 4317, "taker_buy_base": 690286.0, "taker_buy_quote": 340166.3868 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.4962, "high": 0.4968, "low": 0.492, "close": 0.4951, "volume": 435341.2, "close_time": 1766519999999, "quote_volume": 215191.66292, "trades": 2475, "taker_buy_base": 195576.8, "taker_buy_quote": 96714.52187 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.4952, "high": 0.5019, "low": 0.4937, "close": 0.4966, "volume": 636007.2, "close_time": 1766523599999, "quote_volume": 316798.28531, "trades": 3752, "taker_buy_base": 309628.9, "taker_buy_quote": 154324.22607 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.4967, "high": 0.4971, "low": 0.4938, "close": 0.4953, "volume": 345887.3, "close_time": 1766527199999, "quote_volume": 171221.51283, "trades": 2081, "taker_buy_base": 179797.1, "taker_buy_quote": 88998.55784 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.4953, "high": 0.4968, "low": 0.4914, "close": 0.493, "volume": 510693.8, "close_time": 1766530799999, "quote_volume": 252049.85971, "trades": 2206, "taker_buy_base": 269912.4, "taker_buy_quote": 133139.11835 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.4929, "high": 0.494, "low": 0.4913, "close": 0.4929, "volume": 379915.6, "close_time": 1766534399999, "quote_volume": 187128.72362, "trades": 2274, "taker_buy_base": 224095.6, "taker_buy_quote": 110368.49507 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.493, "high": 0.4952, "low": 0.492, "close": 0.494, "volume": 537968.9, "close_time": 1766537999999, "quote_volume": 265552.22194, "trades": 2677, "taker_buy_base": 281790.7, "taker_buy_quote": 139126.00959 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.4941, "high": 0.4958, "low": 0.4875, "close": 0.4881, "volume": 272552.3, "close_time": 1766541599999, "quote_volume": 133656.03355, "trades": 2695, "taker_buy_base": 100979.3, "taker_buy_quote": 49511.53225 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.4881, "high": 0.4881, "low": 0.4824, "close": 0.4841, "volume": 575028.5, "close_time": 1766545199999, "quote_volume": 279203.36688, "trades": 3030, "taker_buy_base": 218242.4, "taker_buy_quote": 105936.22875 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.4841, "high": 0.4869, "low": 0.4817, "close": 0.4866, "volume": 512968.6, "close_time": 1766548799999, "quote_volume": 248148.59168, "trades": 2335, "taker_buy_base": 170559.5, "taker_buy_quote": 82713.54985 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.4866, "high": 0.4878, "low": 0.4832, "close": 0.4837, "volume": 227065.0, "close_time": 1766552399999, "quote_volume": 110105.91182, "trades": 1934, "taker_buy_base": 121782.8, "taker_buy_quote": 59047.62171 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.4837, "high": 0.485, "low": 0.4806, "close": 0.4817, "volume": 265622.5, "close_time": 1766555999999, "quote_volume": 128240.04928, "trades": 2026, "taker_buy_base": 110291.6, "taker_buy_quote": 53267.51521 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.4816, "high": 0.4841, "low": 0.4807, "close": 0.483, "volume": 223597.1, "close_time": 1766559599999, "quote_volume": 107865.24568, "trades": 1699, "taker_buy_base": 146353.4, "taker_buy_quote": 70602.93653 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.4831, "high": 0.4849, "low": 0.4821, "close": 0.4821, "volume": 306613.3, "close_time": 1766563199999, "quote_volume": 148294.16607, "trades": 1576, "taker_buy_base": 182345.1, "taker_buy_quote": 88168.82707 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.4821, "high": 0.4835, "low": 0.481, "close": 0.482, "volume": 257082.9, "close_time": 1766566799999, "quote_volume": 124028.99298, "trades": 1970, "taker_buy_base": 122321.4, "taker_buy_quote": 59026.47023 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.4821, "high": 0.484, "low": 0.4812, "close": 0.4816, "volume": 252038.8, "close_time": 1766570399999, "quote_volume": 121671.64094, "trades": 1889, "taker_buy_base": 113172.1, "taker_buy_quote": 54667.1504 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.4815, "high": 0.4828, "low": 0.481, "close": 0.4813, "volume": 319344.8, "close_time": 1766573999999, "quote_volume": 153919.01748, "trades": 1713, "taker_buy_base": 164576.4, "taker_buy_quote": 79332.74662 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.4813, "high": 0.4838, "low": 0.4813, "close": 0.4823, "volume": 255517.4, "close_time": 1766577599999, "quote_volume": 123352.25695, "trades": 1745, "taker_buy_base": 68622.4, "taker_buy_quote": 33125.84984 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.4822, "high": 0.4854, "low": 0.4814, "close": 0.4842, "volume": 191307.4, "close_time": 1766581199999, "quote_volume": 92525.07164, "trades": 1820, "taker_buy_base": 94262.0, "taker_buy_quote": 45585.52122 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.4842, "high": 0.4843, "low": 0.4798, "close": 0.4816, "volume": 411573.2, "close_time": 1766584799999, "quote_volume": 198265.53219, "trades": 2618, "taker_buy_base": 119521.9, "taker_buy_quote": 57618.36421 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.4818, "high": 0.4852, "low": 0.4773, "close": 0.4826, "volume": 695736.8, "close_time": 1766588399999, "quote_volume": 335053.60744, "trades": 5038, "taker_buy_base": 263030.0, "taker_buy_quote": 126794.40285 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.4827, "high": 0.4871, "low": 0.4811, "close": 0.4855, "volume": 382495.2, "close_time": 1766591999999, "quote_volume": 185303.75276, "trades": 3653, "taker_buy_base": 148822.2, "taker_buy_quote": 72142.48489 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.4856, "high": 0.488, "low": 0.482, "close": 0.485, "volume": 564210.9, "close_time": 1766595599999, "quote_volume": 273515.79578, "trades": 4313, "taker_buy_base": 175529.0, "taker_buy_quote": 85094.34892 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.4851, "high": 0.4866, "low": 0.4818, "close": 0.4821, "volume": 351789.6, "close_time": 1766599199999, "quote_volume": 170496.82751, "trades": 2703, "taker_buy_base": 154593.9, "taker_buy_quote": 74934.72229 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.482, "high": 0.4831, "low": 0.4806, "close": 0.4825, "volume": 217195.2, "close_time": 1766602799999, "quote_volume": 104684.62157, "trades": 2046, "taker_buy_base": 105984.9, "taker_buy_quote": 51076.51882 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.4825, "high": 0.4856, "low": 0.4812, "close": 0.4854, "volume": 271128.8, "close_time": 1766606399999, "quote_volume": 130947.36397, "trades": 2226, "taker_buy_base": 143247.7, "taker_buy_quote": 69191.10925 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.4856, "high": 0.4874, "low": 0.4852, "close": 0.4859, "volume": 193536.5, "close_time": 1766609999999, "quote_volume": 94127.35601, "trades": 1752, "taker_buy_base": 86216.8, "taker_buy_quote": 41932.14575 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.4859, "high": 0.488, "low": 0.4859, "close": 0.4873, "volume": 323752.9, "close_time": 1766613599999, "quote_volume": 157716.63432, "trades": 2139, "taker_buy_base": 252911.2, "taker_buy_quote": 123214.74387 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.4873, "high": 0.4931, "low": 0.487, "close": 0.4918, "volume": 559904.4, "close_time": 1766617199999, "quote_volume": 274862.02393, "trades": 2392, "taker_buy_base": 360148.6, "taker_buy_quote": 176916.7977 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.4918, "high": 0.4921, "low": 0.4886, "close": 0.4887, "volume": 322703.4, "close_time": 1766620799999, "quote_volume": 158050.15576, "trades": 1980, "taker_buy_base": 112770.3, "taker_buy_quote": 55210.9874 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.4887, "high": 0.4901, "low": 0.4878, "close": 0.4883, "volume": 414769.3, "close_time": 1766624399999, "quote_volume": 202774.1762, "trades": 2135, "taker_buy_base": 188820.9, "taker_buy_quote": 92309.2852 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.4883, "high": 0.4921, "low": 0.4882, "close": 0.4903, "volume": 509662.9, "close_time": 1766627999999, "quote_volume": 249804.56253, "trades": 2154, "taker_buy_base": 269352.5, "taker_buy_quote": 132064.97819 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.4903, "high": 0.4992, "low": 0.4894, "close": 0.4984, "volume": 831599.2, "close_time": 1766631599999, "quote_volume": 411177.20981, "trades": 3250, "taker_buy_base": 525544.1, "taker_buy_quote": 259813.74158 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.4985, "high": 0.4997, "low": 0.496, "close": 0.4969, "volume": 844289.5, "close_time": 1766635199999, "quote_volume": 420153.87575, "trades": 3320, "taker_buy_base": 306867.7, "taker_buy_quote": 152727.75607 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.4969, "high": 0.4983, "low": 0.4953, "close": 0.4965, "volume": 548501.6, "close_time": 1766638799999, "quote_volume": 272442.3076, "trades": 2642, "taker_buy_base": 231028.6, "taker_buy_quote": 114767.41575 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.4965, "high": 0.4969, "low": 0.4938, "close": 0.4938, "volume": 493075.0, "close_time": 1766642399999, "quote_volume": 244208.32051, "trades": 2433, "taker_buy_base": 212423.8, "taker_buy_quote": 105223.28684 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.4938, "high": 0.4982, "low": 0.4932, "close": 0.4973, "volume": 516821.9, "close_time": 1766645999999, "quote_volume": 255989.65247, "trades": 2236, "taker_buy_base": 305806.7, "taker_buy_quote": 151467.08779 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.4973, "high": 0.4994, "low": 0.4963, "close": 0.4991, "volume": 504956.8, "close_time": 1766649599999, "quote_volume": 251551.37628, "trades": 2142, "taker_buy_base": 178452.7, "taker_buy_quote": 88813.40978 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.4991, "high": 0.5046, "low": 0.4975, "close": 0.5006, "volume": 1522514.1, "close_time": 1766653199999, "quote_volume": 763393.15022, "trades": 5930, "taker_buy_base": 642941.2, "taker_buy_quote": 322331.43451 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.5006, "high": 0.5029, "low": 0.4973, "close": 0.4981, "volume": 856495.9, "close_time": 1766656799999, "quote_volume": 428640.63219, "trades": 3027, "taker_buy_base": 432663.8, "taker_buy_quote": 216736.6379 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.4981, "high": 0.4984, "low": 0.4899, "close": 0.4922, "volume": 884472.4, "close_time": 1766660399999, "quote_volume": 436317.62487, "trades": 4126, "taker_buy_base": 414608.1, "taker_buy_quote": 204542.38087 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.4921, "high": 0.4948, "low": 0.4919, "close": 0.4936, "volume": 367972.8, "close_time": 1766663999999, "quote_volume": 181540.16805, "trades": 2273, "taker_buy_base": 231999.4, "taker_buy_quote": 114471.03372 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.4935, "high": 0.4985, "low": 0.4925, "close": 0.4973, "volume": 674181.6, "close_time": 1766667599999, "quote_volume": 334260.73935, "trades": 3067, "taker_buy_base": 387250.5, "taker_buy_quote": 191906.09348 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.4973, "high": 0.4982, "low": 0.494, "close": 0.4952, "volume": 530486.8, "close_time": 1766671199999, "quote_volume": 263016.15446, "trades": 2768, "taker_buy_base": 200644.4, "taker_buy_quote": 99445.60042 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.4952, "high": 0.4955, "low": 0.4906, "close": 0.4924, "volume": 531725.2, "close_time": 1766674799999, "quote_volume": 262046.24571, "trades": 2757, "taker_buy_base": 310700.7, "taker_buy_quote": 153143.00388 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.4924, "high": 0.5024, "low": 0.491, "close": 0.4993, "volume": 1400777.7, "close_time": 1766678399999, "quote_volume": 696303.9363, "trades": 7124, "taker_buy_base": 813375.5, "taker_buy_quote": 403812.78864 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.4993, "high": 0.5021, "low": 0.497, "close": 0.4978, "volume": 853998.3, "close_time": 1766681999999, "quote_volume": 427011.30873, "trades": 4498, "taker_buy_base": 376245.3, "taker_buy_quote": 188114.35189 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.4979, "high": 0.4984, "low": 0.4954, "close": 0.4977, "volume": 359464.3, "close_time": 1766685599999, "quote_volume": 178567.85782, "trades": 2426, "taker_buy_base": 149740.4, "taker_buy_quote": 74382.70143 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.4978, "high": 0.5023, "low": 0.4978, "close": 0.5006, "volume": 796958.7, "close_time": 1766689199999, "quote_volume": 399077.02638, "trades": 3270, "taker_buy_base": 427447.7, "taker_buy_quote": 214014.85104 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.5007, "high": 0.5027, "low": 0.4988, "close": 0.5024, "volume": 423703.6, "close_time": 1766692799999, "quote_volume": 211884.79985, "trades": 2000, "taker_buy_base": 212531.1, "taker_buy_quote": 106291.04367 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.5025, "high": 0.5026, "low": 0.4989, "close": 0.5005, "volume": 582507.3, "close_time": 1766696399999, "quote_volume": 291569.45913, "trades": 2547, "taker_buy_base": 245722.2, "taker_buy_quote": 123004.23803 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.5005, "high": 0.5022, "low": 0.4998, "close": 0.5012, "volume": 377303.3, "close_time": 1766699999999, "quote_volume": 189024.05992, "trades": 2002, "taker_buy_base": 120872.3, "taker_buy_quote": 60560.6487 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.5013, "high": 0.5018, "low": 0.4797, "close": 0.4845, "volume": 2969381.2, "close_time": 1766703599999, "quote_volume": 1450557.22156, "trades": 9739, "taker_buy_base": 1195176.4, "taker_buy_quote": 583507.55988 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.4845, "high": 0.4872, "low": 0.477, "close": 0.4798, "volume": 1309747.7, "close_time": 1766707199999, "quote_volume": 630286.68055, "trades": 7842, "taker_buy_base": 449923.4, "taker_buy_quote": 216618.17369 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.4797, "high": 0.4827, "low": 0.478, "close": 0.4826, "volume": 1081174.7, "close_time": 1766710799999, "quote_volume": 519178.52344, "trades": 5395, "taker_buy_base": 397015.1, "taker_buy_quote": 190710.20103 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.4826, "high": 0.4854, "low": 0.4813, "close": 0.4849, "volume": 439863.1, "close_time": 1766714399999, "quote_volume": 212997.35144, "trades": 2919, "taker_buy_base": 220291.7, "taker_buy_quote": 106681.38191 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.4849, "high": 0.5024, "low": 0.4847, "close": 0.4985, "volume": 1989376.8, "close_time": 1766717999999, "quote_volume": 990724.42274, "trades": 10924, "taker_buy_base": 1126971.4, "taker_buy_quote": 561229.0549 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.4986, "high": 0.4997, "low": 0.4942, "close": 0.4961, "volume": 554715.6, "close_time": 1766721599999, "quote_volume": 275322.29063, "trades": 3737, "taker_buy_base": 206792.9, "taker_buy_quote": 102642.56673 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.4962, "high": 0.5011, "low": 0.4929, "close": 0.4998, "volume": 818632.6, "close_time": 1766725199999, "quote_volume": 407471.50251, "trades": 4030, "taker_buy_base": 443245.5, "taker_buy_quote": 220844.74481 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.4998, "high": 0.5017, "low": 0.4979, "close": 0.5005, "volume": 490359.1, "close_time": 1766728799999, "quote_volume": 244922.84486, "trades": 2776, "taker_buy_base": 312403.7, "taker_buy_quote": 156045.66788 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.5006, "high": 0.5041, "low": 0.4992, "close": 0.5009, "volume": 941961.1, "close_time": 1766732399999, "quote_volume": 473003.58864, "trades": 3596, "taker_buy_base": 543328.3, "taker_buy_quote": 272863.18131 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.5008, "high": 0.5027, "low": 0.4937, "close": 0.4949, "volume": 633448.1, "close_time": 1766735999999, "quote_volume": 316049.72757, "trades": 3670, "taker_buy_base": 309217.0, "taker_buy_quote": 154538.89522 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.4949, "high": 0.498, "low": 0.4947, "close": 0.4974, "volume": 447771.1, "close_time": 1766739599999, "quote_volume": 222513.19178, "trades": 2491, "taker_buy_base": 317675.7, "taker_buy_quote": 157898.54746 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.4974, "high": 0.4981, "low": 0.4959, "close": 0.4975, "volume": 684671.2, "close_time": 1766743199999, "quote_volume": 340443.44227, "trades": 2728, "taker_buy_base": 417699.0, "taker_buy_quote": 207738.28767 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.4975, "high": 0.4978, "low": 0.4954, "close": 0.4968, "volume": 417728.7, "close_time": 1766746799999, "quote_volume": 207470.56461, "trades": 2409, "taker_buy_base": 208159.1, "taker_buy_quote": 103387.17128 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.4968, "high": 0.4969, "low": 0.4947, "close": 0.4954, "volume": 344127.7, "close_time": 1766750399999, "quote_volume": 170545.99417, "trades": 2378, "taker_buy_base": 137568.9, "taker_buy_quote": 68177.33948 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.4954, "high": 0.4975, "low": 0.4938, "close": 0.4963, "volume": 765496.9, "close_time": 1766753999999, "quote_volume": 379098.45881, "trades": 3693, "taker_buy_base": 491964.2, "taker_buy_quote": 243598.54121 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.4963, "high": 0.4979, "low": 0.4954, "close": 0.4972, "volume": 571235.9, "close_time": 1766757599999, "quote_volume": 283821.43751, "trades": 4052, "taker_buy_base": 316699.0, "taker_buy_quote": 157358.79889 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.4973, "high": 0.4979, "low": 0.4864, "close": 0.4882, "volume": 1316697.9, "close_time": 1766761199999, "quote_volume": 647127.52123, "trades": 8118, "taker_buy_base": 451278.8, "taker_buy_quote": 222009.44706 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.4881, "high": 0.4897, "low": 0.4832, "close": 0.4882, "volume": 1408364.4, "close_time": 1766764799999, "quote_volume": 684881.09584, "trades": 8474, "taker_buy_base": 793965.3, "taker_buy_quote": 386299.49974 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.4883, "high": 0.4895, "low": 0.4831, "close": 0.4837, "volume": 905904.8, "close_time": 1766768399999, "quote_volume": 440643.48415, "trades": 4025, "taker_buy_base": 403330.7, "taker_buy_quote": 196283.38154 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.4838, "high": 0.4911, "low": 0.4838, "close": 0.4892, "volume": 882010.0, "close_time": 1766771999999, "quote_volume": 430255.7224, "trades": 4325, "taker_buy_base": 586300.9, "taker_buy_quote": 285987.96612 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.4892, "high": 0.4924, "low": 0.4888, "close": 0.4911, "volume": 246694.4, "close_time": 1766775599999, "quote_volume": 121092.4465, "trades": 2269, "taker_buy_base": 105620.2, "taker_buy_quote": 51867.34586 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.4911, "high": 0.4958, "low": 0.4908, "close": 0.4951, "volume": 350648.1, "close_time": 1766779199999, "quote_volume": 173038.69115, "trades": 2348, "taker_buy_base": 207493.0, "taker_buy_quote": 102353.78475 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.4951, "high": 0.4956, "low": 0.4931, "close": 0.494, "volume": 594948.5, "close_time": 1766782799999, "quote_volume": 294101.56343, "trades": 2478, "taker_buy_base": 180272.7, "taker_buy_quote": 89125.03057 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.4941, "high": 0.4949, "low": 0.4898, "close": 0.4902, "volume": 399370.5, "close_time": 1766786399999, "quote_volume": 196632.61325, "trades": 1866, "taker_buy_base": 86037.9, "taker_buy_quote": 42370.49705 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.4902, "high": 0.4922, "low": 0.4891, "close": 0.4919, "volume": 398484.3, "close_time": 1766789999999, "quote_volume": 195452.58152, "trades": 1706, "taker_buy_base": 198075.9, "taker_buy_quote": 97199.69501 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.4918, "high": 0.4926, "low": 0.4914, "close": 0.4924, "volume": 290020.7, "close_time": 1766793599999, "quote_volume": 142668.58746, "trades": 1512, "taker_buy_base": 123159.5, "taker_buy_quote": 60586.94376 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.4925, "high": 0.4936, "low": 0.49, "close": 0.4909, "volume": 908089.2, "close_time": 1766797199999, "quote_volume": 446456.54848, "trades": 2599, "taker_buy_base": 175235.6, "taker_buy_quote": 86232.09482 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.4909, "high": 0.4937, "low": 0.4897, "close": 0.4937, "volume": 300976.3, "close_time": 1766800799999, "quote_volume": 147904.34824, "trades": 1527, "taker_buy_base": 131062.5, "taker_buy_quote": 64430.78234 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.4937, "high": 0.4946, "low": 0.4924, "close": 0.4932, "volume": 248220.2, "close_time": 1766804399999, "quote_volume": 122500.23725, "trades": 1580, "taker_buy_base": 67913.6, "taker_buy_quote": 33525.16058 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.4932, "high": 0.4976, "low": 0.4927, "close": 0.4963, "volume": 404217.0, "close_time": 1766807999999, "quote_volume": 200312.1854, "trades": 2028, "taker_buy_base": 195989.3, "taker_buy_quote": 97159.02385 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.4963, "high": 0.4967, "low": 0.4939, "close": 0.4942, "volume": 388277.1, "close_time": 1766811599999, "quote_volume": 192440.72402, "trades": 1577, "taker_buy_base": 169700.0, "taker_buy_quote": 84097.17076 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.4942, "high": 0.4946, "low": 0.493, "close": 0.4936, "volume": 127352.5, "close_time": 1766815199999, "quote_volume": 62867.74894, "trades": 815, "taker_buy_base": 31448.1, "taker_buy_quote": 15524.16437 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.4935, "high": 0.4936, "low": 0.4913, "close": 0.4921, "volume": 341816.9, "close_time": 1766818799999, "quote_volume": 168343.05397, "trades": 1296, "taker_buy_base": 159481.1, "taker_buy_quote": 78564.16423 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.4921, "high": 0.4944, "low": 0.492, "close": 0.4924, "volume": 164026.0, "close_time": 1766822399999, "quote_volume": 80913.889, "trades": 1114, "taker_buy_base": 104127.5, "taker_buy_quote": 51375.18225 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.4924, "high": 0.4928, "low": 0.4897, "close": 0.4897, "volume": 431521.0, "close_time": 1766825999999, "quote_volume": 212046.97648, "trades": 1657, "taker_buy_base": 245779.1, "taker_buy_quote": 120787.41462 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.4897, "high": 0.4938, "low": 0.4884, "close": 0.4928, "volume": 815632.4, "close_time": 1766829599999, "quote_volume": 400506.65742, "trades": 4717, "taker_buy_base": 454568.6, "taker_buy_quote": 223066.28248 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.4927, "high": 0.4947, "low": 0.4888, "close": 0.493, "volume": 410738.5, "close_time": 1766833199999, "quote_volume": 202134.42396, "trades": 2798, "taker_buy_base": 135209.6, "taker_buy_quote": 66555.09223 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.4931, "high": 0.4965, "low": 0.4931, "close": 0.4956, "volume": 380190.2, "close_time": 1766836799999, "quote_volume": 188269.29169, "trades": 3011, "taker_buy_base": 144016.3, "taker_buy_quote": 71337.5289 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.4957, "high": 0.4979, "low": 0.4953, "close": 0.4956, "volume": 336121.0, "close_time": 1766840399999, "quote_volume": 166852.34624, "trades": 2132, "taker_buy_base": 119215.1, "taker_buy_quote": 59186.60848 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.4957, "high": 0.4961, "low": 0.4937, "close": 0.4944, "volume": 249938.0, "close_time": 1766843999999, "quote_volume": 123629.96344, "trades": 1817, "taker_buy_base": 85630.1, "taker_buy_quote": 42366.78977 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.4944, "high": 0.4971, "low": 0.4943, "close": 0.4969, "volume": 385209.5, "close_time": 1766847599999, "quote_volume": 190944.17451, "trades": 2018, "taker_buy_base": 172215.0, "taker_buy_quote": 85343.88664 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.4969, "high": 0.4996, "low": 0.496, "close": 0.4991, "volume": 227696.4, "close_time": 1766851199999, "quote_volume": 113305.3385, "trades": 1775, "taker_buy_base": 114413.2, "taker_buy_quote": 56973.28481 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.4991, "high": 0.5034, "low": 0.4983, "close": 0.4984, "volume": 529949.3, "close_time": 1766854799999, "quote_volume": 265369.70682, "trades": 3345, "taker_buy_base": 271977.0, "taker_buy_quote": 136190.5101 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.4985, "high": 0.5009, "low": 0.4984, "close": 0.5008, "volume": 269900.9, "close_time": 1766858399999, "quote_volume": 134770.31683, "trades": 1757, "taker_buy_base": 95178.5, "taker_buy_quote": 47538.81887 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.5008, "high": 0.501, "low": 0.4979, "close": 0.4987, "volume": 234262.9, "close_time": 1766861999999, "quote_volume": 116849.5034, "trades": 1421, "taker_buy_base": 73994.5, "taker_buy_quote": 36901.6734 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.4987, "high": 0.5011, "low": 0.4985, "close": 0.5005, "volume": 401831.6, "close_time": 1766865599999, "quote_volume": 200864.75204, "trades": 1448, "taker_buy_base": 271939.4, "taker_buy_quote": 135950.37236 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.5006, "high": 0.5023, "low": 0.4985, "close": 0.4992, "volume": 179150.2, "close_time": 1766869199999, "quote_volume": 89534.80657, "trades": 1271, "taker_buy_base": 72578.9, "taker_buy_quote": 36283.94308 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.4991, "high": 0.5043, "low": 0.4991, "close": 0.5043, "volume": 298737.5, "close_time": 1766872799999, "quote_volume": 150160.3448, "trades": 1709, "taker_buy_base": 146910.8, "taker_buy_quote": 73831.93965 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.5043, "high": 0.5086, "low": 0.5028, "close": 0.5045, "volume": 646510.7, "close_time": 1766876399999, "quote_volume": 326524.2501, "trades": 3356, "taker_buy_base": 359590.4, "taker_buy_quote": 181616.67666 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.5045, "high": 0.5149, "low": 0.5044, "close": 0.5141, "volume": 1519440.0, "close_time": 1766879999999, "quote_volume": 774944.21105, "trades": 6025, "taker_buy_base": 897101.3, "taker_buy_quote": 457427.3387 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.5142, "high": 0.5154, "low": 0.5082, "close": 0.5085, "volume": 647275.0, "close_time": 1766883599999, "quote_volume": 330903.15421, "trades": 2910, "taker_buy_base": 257752.3, "taker_buy_quote": 131834.06832 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.5085, "high": 0.5095, "low": 0.5071, "close": 0.508, "volume": 723214.6, "close_time": 1766887199999, "quote_volume": 367610.90458, "trades": 2679, "taker_buy_base": 283929.7, "taker_buy_quote": 144316.36581 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.5079, "high": 0.5122, "low": 0.5076, "close": 0.511, "volume": 597658.3, "close_time": 1766890799999, "quote_volume": 305039.84808, "trades": 2304, "taker_buy_base": 361462.8, "taker_buy_quote": 184569.99791 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.511, "high": 0.511, "low": 0.509, "close": 0.5097, "volume": 216220.3, "close_time": 1766894399999, "quote_volume": 110276.20951, "trades": 1151, "taker_buy_base": 78142.8, "taker_buy_quote": 39841.69516 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.5096, "high": 0.5109, "low": 0.5079, "close": 0.5079, "volume": 327218.9, "close_time": 1766897999999, "quote_volume": 166496.21287, "trades": 1603, "taker_buy_base": 170353.1, "taker_buy_quote": 86682.5385 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.5079, "high": 0.5094, "low": 0.5068, "close": 0.5083, "volume": 460852.1, "close_time": 1766901599999, "quote_volume": 234163.34987, "trades": 1962, "taker_buy_base": 238713.6, "taker_buy_quote": 121265.91452 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.5084, "high": 0.5109, "low": 0.5079, "close": 0.51, "volume": 382610.2, "close_time": 1766905199999, "quote_volume": 194739.04073, "trades": 1713, "taker_buy_base": 232047.4, "taker_buy_quote": 118088.89762 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.5099, "high": 0.5117, "low": 0.5095, "close": 0.5101, "volume": 357384.7, "close_time": 1766908799999, "quote_volume": 182423.34257, "trades": 1713, "taker_buy_base": 160496.0, "taker_buy_quote": 81905.12074 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.5102, "high": 0.513, "low": 0.5101, "close": 0.5112, "volume": 338259.3, "close_time": 1766912399999, "quote_volume": 172937.90636, "trades": 1860, "taker_buy_base": 166794.7, "taker_buy_quote": 85268.84621 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.5111, "high": 0.5119, "low": 0.5077, "close": 0.5096, "volume": 438518.5, "close_time": 1766915999999, "quote_volume": 223586.6098, "trades": 1887, "taker_buy_base": 176268.2, "taker_buy_quote": 89909.99115 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.5096, "high": 0.5125, "low": 0.5093, "close": 0.5106, "volume": 357331.3, "close_time": 1766919599999, "quote_volume": 182665.93292, "trades": 1475, "taker_buy_base": 242827.0, "taker_buy_quote": 124134.41558 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.5107, "high": 0.5114, "low": 0.5068, "close": 0.5089, "volume": 440119.6, "close_time": 1766923199999, "quote_volume": 223842.08032, "trades": 1810, "taker_buy_base": 179464.2, "taker_buy_quote": 91299.89011 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.509, "high": 0.5092, "low": 0.5039, "close": 0.5045, "volume": 765178.6, "close_time": 1766926799999, "quote_volume": 387093.57583, "trades": 2227, "taker_buy_base": 248839.1, "taker_buy_quote": 125891.44198 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.5046, "high": 0.507, "low": 0.5044, "close": 0.5062, "volume": 324086.5, "close_time": 1766930399999, "quote_volume": 163988.87594, "trades": 1498, "taker_buy_base": 181821.5, "taker_buy_quote": 91992.90658 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.5062, "high": 0.5124, "low": 0.5062, "close": 0.5102, "volume": 551699.0, "close_time": 1766933999999, "quote_volume": 281079.52438, "trades": 2737, "taker_buy_base": 313029.5, "taker_buy_quote": 159501.96773 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.5101, "high": 0.5126, "low": 0.5066, "close": 0.5074, "volume": 504504.4, "close_time": 1766937599999, "quote_volume": 256753.62343, "trades": 2506, "taker_buy_base": 197458.7, "taker_buy_quote": 100552.19987 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.5075, "high": 0.5096, "low": 0.5064, "close": 0.5078, "volume": 677812.1, "close_time": 1766941199999, "quote_volume": 344446.9515, "trades": 2517, "taker_buy_base": 437063.8, "taker_buy_quote": 222113.91403 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.5078, "high": 0.5116, "low": 0.5075, "close": 0.5082, "volume": 561875.0, "close_time": 1766944799999, "quote_volume": 286090.4555, "trades": 1924, "taker_buy_base": 399777.9, "taker_buy_quote": 203427.96009 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.5082, "high": 0.5086, "low": 0.5021, "close": 0.5033, "volume": 812251.6, "close_time": 1766948399999, "quote_volume": 410142.56641, "trades": 3867, "taker_buy_base": 269837.5, "taker_buy_quote": 136131.58715 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.5033, "high": 0.505, "low": 0.5, "close": 0.5012, "volume": 664048.6, "close_time": 1766951999999, "quote_volume": 333304.52732, "trades": 2650, "taker_buy_base": 246340.4, "taker_buy_quote": 123692.65653 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.5012, "high": 0.5029, "low": 0.4992, "close": 0.501, "volume": 464200.8, "close_time": 1766955599999, "quote_volume": 232578.87937, "trades": 1993, "taker_buy_base": 240350.1, "taker_buy_quote": 120436.50634 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.5008, "high": 0.502, "low": 0.4992, "close": 0.5017, "volume": 400046.7, "close_time": 1766959199999, "quote_volume": 200285.49848, "trades": 1898, "taker_buy_base": 224616.5, "taker_buy_quote": 112485.51068 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.5018, "high": 0.5052, "low": 0.5001, "close": 0.504, "volume": 515983.6, "close_time": 1766962799999, "quote_volume": 258941.88321, "trades": 1776, "taker_buy_base": 241403.6, "taker_buy_quote": 121149.2857 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.5041, "high": 0.5062, "low": 0.5012, "close": 0.5051, "volume": 329254.3, "close_time": 1766966399999, "quote_volume": 165756.91911, "trades": 1877, "taker_buy_base": 169679.2, "taker_buy_quote": 85428.72739 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.5051, "high": 0.5109, "low": 0.5035, "close": 0.5085, "volume": 985258.2, "close_time": 1766969999999, "quote_volume": 500733.15205, "trades": 4000, "taker_buy_base": 433253.7, "taker_buy_quote": 220064.06502 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.5084, "high": 0.5134, "low": 0.5042, "close": 0.5116, "volume": 1204899.9, "close_time": 1766973599999, "quote_volume": 613199.23895, "trades": 5158, "taker_buy_base": 652437.5, "taker_buy_quote": 332702.91101 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.5116, "high": 0.5198, "low": 0.5114, "close": 0.5127, "volume": 2147604.1, "close_time": 1766977199999, "quote_volume": 1105380.69185, "trades": 8163, "taker_buy_base": 1311505.3, "taker_buy_quote": 675169.01205 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.5128, "high": 0.5209, "low": 0.5125, "close": 0.5201, "volume": 1485101.3, "close_time": 1766980799999, "quote_volume": 768879.64752, "trades": 5124, "taker_buy_base": 840373.8, "taker_buy_quote": 435043.79396 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.52, "high": 0.5206, "low": 0.5171, "close": 0.5179, "volume": 841423.5, "close_time": 1766984399999, "quote_volume": 436687.64683, "trades": 3108, "taker_buy_base": 369224.3, "taker_buy_quote": 191657.54812 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.518, "high": 0.5187, "low": 0.516, "close": 0.5161, "volume": 1049630.1, "close_time": 1766987999999, "quote_volume": 542678.96296, "trades": 2544, "taker_buy_base": 529348.2, "taker_buy_quote": 273681.00838 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.5162, "high": 0.5194, "low": 0.5139, "close": 0.5146, "volume": 659134.6, "close_time": 1766991599999, "quote_volume": 340625.34341, "trades": 2338, "taker_buy_base": 302158.6, "taker_buy_quote": 156297.02288 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.5146, "high": 0.5154, "low": 0.5106, "close": 0.5145, "volume": 843816.4, "close_time": 1766995199999, "quote_volume": 432654.64907, "trades": 3656, "taker_buy_base": 328622.6, "taker_buy_quote": 168529.20832 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.5146, "high": 0.517, "low": 0.5129, "close": 0.5137, "volume": 576475.9, "close_time": 1766998799999, "quote_volume": 297091.59506, "trades": 2578, "taker_buy_base": 329662.3, "taker_buy_quote": 169907.79785 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.5137, "high": 0.5151, "low": 0.5031, "close": 0.5066, "volume": 1736605.3, "close_time": 1767002399999, "quote_volume": 882326.26775, "trades": 7299, "taker_buy_base": 734358.4, "taker_buy_quote": 373056.8908 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.5066, "high": 0.5099, "low": 0.5057, "close": 0.5078, "volume": 1692509.5, "close_time": 1767005999999, "quote_volume": 860943.34928, "trades": 4139, "taker_buy_base": 791505.1, "taker_buy_quote": 402550.56751 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.5078, "high": 0.5091, "low": 0.5045, "close": 0.5045, "volume": 1090484.4, "close_time": 1767009599999, "quote_volume": 552672.79019, "trades": 2640, "taker_buy_base": 368805.8, "taker_buy_quote": 186862.43392 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.5045, "high": 0.5048, "low": 0.4936, "close": 0.4986, "volume": 3142509.1, "close_time": 1767013199999, "quote_volume": 1566491.23933, "trades": 11687, "taker_buy_base": 1350550.1, "taker_buy_quote": 673323.27164 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.4985, "high": 0.499, "low": 0.4947, "close": 0.4967, "volume": 954870.8, "close_time": 1767016799999, "quote_volume": 474746.48326, "trades": 3450, "taker_buy_base": 577621.8, "taker_buy_quote": 287185.01327 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.4966, "high": 0.5035, "low": 0.4942, "close": 0.5009, "volume": 2507305.8, "close_time": 1767020399999, "quote_volume": 1252412.39994, "trades": 8739, "taker_buy_base": 1135953.6, "taker_buy_quote": 567610.94438 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.501, "high": 0.5078, "low": 0.4992, "close": 0.4999, "volume": 3114949.6, "close_time": 1767023999999, "quote_volume": 1566839.19479, "trades": 8706, "taker_buy_base": 1650488.8, "taker_buy_quote": 829968.33784 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.4998, "high": 0.5014, "low": 0.4955, "close": 0.4957, "volume": 1035956.7, "close_time": 1767027599999, "quote_volume": 515609.24867, "trades": 4206, "taker_buy_base": 480050.6, "taker_buy_quote": 239078.41951 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.4958, "high": 0.5001, "low": 0.4953, "close": 0.5001, "volume": 727739.6, "close_time": 1767031199999, "quote_volume": 361885.34905, "trades": 2665, "taker_buy_base": 373205.0, "taker_buy_quote": 185656.54932 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.5, "high": 0.5003, "low": 0.4918, "close": 0.4934, "volume": 959069.3, "close_time": 1767034799999, "quote_volume": 475482.32733, "trades": 3375, "taker_buy_base": 420235.8, "taker_buy_quote": 208572.5348 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.4933, "high": 0.4967, "low": 0.4913, "close": 0.4936, "volume": 850409.5, "close_time": 1767038399999, "quote_volume": 420157.96572, "trades": 3225, "taker_buy_base": 405173.2, "taker_buy_quote": 200321.16695 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.4936, "high": 0.4955, "low": 0.4906, "close": 0.4922, "volume": 849965.3, "close_time": 1767041999999, "quote_volume": 418993.48735, "trades": 3432, "taker_buy_base": 432571.4, "taker_buy_quote": 213277.31887 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.4922, "high": 0.4954, "low": 0.4912, "close": 0.495, "volume": 688988.8, "close_time": 1767045599999, "quote_volume": 340607.30322, "trades": 2208, "taker_buy_base": 387187.6, "taker_buy_quote": 191434.51615 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.4949, "high": 0.4958, "low": 0.4934, "close": 0.4938, "volume": 367207.6, "close_time": 1767049199999, "quote_volume": 181508.47104, "trades": 1581, "taker_buy_base": 173999.2, "taker_buy_quote": 85999.90553 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.4937, "high": 0.4949, "low": 0.492, "close": 0.4936, "volume": 433347.9, "close_time": 1767052799999, "quote_volume": 213698.60381, "trades": 2321, "taker_buy_base": 286135.3, "taker_buy_quote": 141105.84736 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4936, "high": 0.4958, "low": 0.491, "close": 0.4935, "volume": 867772.7, "close_time": 1767056399999, "quote_volume": 428123.05577, "trades": 3231, "taker_buy_base": 523706.8, "taker_buy_quote": 258518.26811 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.4935, "high": 0.4947, "low": 0.4916, "close": 0.493, "volume": 291997.6, "close_time": 1767059999999, "quote_volume": 144000.44943, "trades": 1874, "taker_buy_base": 188542.7, "taker_buy_quote": 92988.65092 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.4931, "high": 0.4947, "low": 0.4908, "close": 0.4925, "volume": 626509.9, "close_time": 1767063599999, "quote_volume": 308723.50311, "trades": 2841, "taker_buy_base": 319461.2, "taker_buy_quote": 157583.72887 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.4925, "high": 0.4952, "low": 0.488, "close": 0.4942, "volume": 1299767.4, "close_time": 1767067199999, "quote_volume": 638906.67628, "trades": 3616, "taker_buy_base": 606543.7, "taker_buy_quote": 298494.17297 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.4942, "high": 0.496, "low": 0.493, "close": 0.4935, "volume": 411028.9, "close_time": 1767070799999, "quote_volume": 203259.84023, "trades": 1699, "taker_buy_base": 174443.5, "taker_buy_quote": 86310.35863 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.4935, "high": 0.4943, "low": 0.4891, "close": 0.491, "volume": 1019770.4, "close_time": 1767074399999, "quote_volume": 501682.68387, "trades": 2547, "taker_buy_base": 487689.2, "taker_buy_quote": 240067.84676 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.491, "high": 0.4951, "low": 0.4906, "close": 0.4933, "volume": 542948.5, "close_time": 1767077999999, "quote_volume": 267881.56667, "trades": 1969, "taker_buy_base": 349059.2, "taker_buy_quote": 172246.89597 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.4933, "high": 0.495, "low": 0.4919, "close": 0.4938, "volume": 651436.9, "close_time": 1767081599999, "quote_volume": 321488.44191, "trades": 1918, "taker_buy_base": 456709.7, "taker_buy_quote": 225360.4461 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.4938, "high": 0.5012, "low": 0.4936, "close": 0.497, "volume": 915355.1, "close_time": 1767085199999, "quote_volume": 456155.8369, "trades": 4753, "taker_buy_base": 505083.8, "taker_buy_quote": 251748.14583 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.497, "high": 0.4993, "low": 0.4964, "close": 0.4984, "volume": 294170.9, "close_time": 1767088799999, "quote_volume": 146413.75604, "trades": 1562, "taker_buy_base": 139192.9, "taker_buy_quote": 69316.15013 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.4984, "high": 0.4992, "low": 0.4961, "close": 0.4982, "volume": 387552.2, "close_time": 1767092399999, "quote_volume": 192961.06004, "trades": 1783, "taker_buy_base": 209492.3, "taker_buy_quote": 104332.61727 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.4982, "high": 0.4992, "low": 0.4964, "close": 0.499, "volume": 480415.2, "close_time": 1767095999999, "quote_volume": 239005.58837, "trades": 1879, "taker_buy_base": 174744.9, "taker_buy_quote": 86968.58304 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.499, "high": 0.5002, "low": 0.4965, "close": 0.4975, "volume": 452851.6, "close_time": 1767099599999, "quote_volume": 225795.90197, "trades": 1920, "taker_buy_base": 154437.4, "taker_buy_quote": 77029.86195 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.4975, "high": 0.4997, "low": 0.4971, "close": 0.4979, "volume": 408310.3, "close_time": 1767103199999, "quote_volume": 203462.75372, "trades": 2114, "taker_buy_base": 176415.0, "taker_buy_quote": 87925.89227 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.4978, "high": 0.4996, "low": 0.4913, "close": 0.4966, "volume": 1937326.4, "close_time": 1767106799999, "quote_volume": 958828.1369, "trades": 8427, "taker_buy_base": 875690.7, "taker_buy_quote": 433509.78798 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.4967, "high": 0.4976, "low": 0.4928, "close": 0.496, "volume": 681825.7, "close_time": 1767110399999, "quote_volume": 337336.35073, "trades": 4055, "taker_buy_base": 402224.0, "taker_buy_quote": 199009.03086 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.496, "high": 0.4989, "low": 0.4921, "close": 0.4937, "volume": 899266.3, "close_time": 1767113999999, "quote_volume": 445485.99758, "trades": 3875, "taker_buy_base": 416323.7, "taker_buy_quote": 206318.74323 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.4937, "high": 0.4948, "low": 0.4891, "close": 0.4909, "volume": 683327.4, "close_time": 1767117599999, "quote_volume": 335895.92755, "trades": 2976, "taker_buy_base": 294831.1, "taker_buy_quote": 144986.19395 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.4909, "high": 0.4921, "low": 0.4898, "close": 0.4911, "volume": 439931.1, "close_time": 1767121199999, "quote_volume": 216062.08092, "trades": 2061, "taker_buy_base": 188027.1, "taker_buy_quote": 92351.28358 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.491, "high": 0.4925, "low": 0.4867, "close": 0.4924, "volume": 1115744.0, "close_time": 1767124799999, "quote_volume": 545740.79895, "trades": 3771, "taker_buy_base": 548216.1, "taker_buy_quote": 268180.00634 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.4923, "high": 0.4923, "low": 0.4891, "close": 0.4893, "volume": 335233.8, "close_time": 1767128399999, "quote_volume": 164402.01497, "trades": 1718, "taker_buy_base": 184766.1, "taker_buy_quote": 90613.26744 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.4893, "high": 0.4911, "low": 0.4889, "close": 0.4902, "volume": 364068.7, "close_time": 1767131999999, "quote_volume": 178447.12071, "trades": 1590, "taker_buy_base": 188007.3, "taker_buy_quote": 92149.28372 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.4902, "high": 0.4921, "low": 0.4896, "close": 0.4902, "volume": 250666.4, "close_time": 1767135599999, "quote_volume": 122986.85695, "trades": 1285, "taker_buy_base": 120374.3, "taker_buy_quote": 59054.30685 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.4902, "high": 0.492, "low": 0.4898, "close": 0.4913, "volume": 285224.4, "close_time": 1767139199999, "quote_volume": 140091.61335, "trades": 1388, "taker_buy_base": 158446.3, "taker_buy_quote": 77819.19706 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.4913, "high": 0.4913, "low": 0.4891, "close": 0.4898, "volume": 371048.2, "close_time": 1767142799999, "quote_volume": 181811.55016, "trades": 1795, "taker_buy_base": 204125.9, "taker_buy_quote": 100019.66773 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.4898, "high": 0.4951, "low": 0.4894, "close": 0.4918, "volume": 570801.2, "close_time": 1767146399999, "quote_volume": 281604.1611, "trades": 2543, "taker_buy_base": 276506.8, "taker_buy_quote": 136436.14055 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.4918, "high": 0.4935, "low": 0.491, "close": 0.4928, "volume": 241897.4, "close_time": 1767149999999, "quote_volume": 119090.72706, "trades": 1429, "taker_buy_base": 111290.5, "taker_buy_quote": 54800.0293 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.4928, "high": 0.4934, "low": 0.49, "close": 0.4911, "volume": 403551.9, "close_time": 1767153599999, "quote_volume": 198166.08776, "trades": 1587, "taker_buy_base": 120440.7, "taker_buy_quote": 59167.0565 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.4911, "high": 0.4928, "low": 0.4906, "close": 0.4909, "volume": 516217.4, "close_time": 1767157199999, "quote_volume": 253700.69802, "trades": 1450, "taker_buy_base": 194624.6, "taker_buy_quote": 95673.98999 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.4909, "high": 0.4921, "low": 0.4898, "close": 0.4902, "volume": 271425.2, "close_time": 1767160799999, "quote_volume": 133234.20006, "trades": 1147, "taker_buy_base": 133709.2, "taker_buy_quote": 65642.29609 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.4903, "high": 0.4911, "low": 0.4894, "close": 0.4903, "volume": 191186.4, "close_time": 1767164399999, "quote_volume": 93690.57592, "trades": 903, "taker_buy_base": 69662.9, "taker_buy_quote": 34136.01657 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.4902, "high": 0.4903, "low": 0.4881, "close": 0.4898, "volume": 514546.5, "close_time": 1767167999999, "quote_volume": 251906.82702, "trades": 1536, "taker_buy_base": 246498.7, "taker_buy_quote": 120677.27355 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.4898, "high": 0.4915, "low": 0.4859, "close": 0.4869, "volume": 886378.3, "close_time": 1767171599999, "quote_volume": 432809.28079, "trades": 2158, "taker_buy_base": 261776.7, "taker_buy_quote": 127781.20267 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.4868, "high": 0.4903, "low": 0.4862, "close": 0.4897, "volume": 606924.7, "close_time": 1767175199999, "quote_volume": 295949.96986, "trades": 1834, "taker_buy_base": 289469.0, "taker_buy_quote": 141210.84997 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.4898, "high": 0.4913, "low": 0.4884, "close": 0.4892, "volume": 306841.5, "close_time": 1767178799999, "quote_volume": 150283.23214, "trades": 1355, "taker_buy_base": 166887.6, "taker_buy_quote": 81746.15844 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.4892, "high": 0.4918, "low": 0.4886, "close": 0.4912, "volume": 888647.1, "close_time": 1767182399999, "quote_volume": 435887.33695, "trades": 2652, "taker_buy_base": 439590.9, "taker_buy_quote": 215617.30517 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.4911, "high": 0.492, "low": 0.4873, "close": 0.4887, "volume": 941801.1, "close_time": 1767185999999, "quote_volume": 461291.8465, "trades": 2521, "taker_buy_base": 420726.7, "taker_buy_quote": 206209.08088 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.4886, "high": 0.4923, "low": 0.4877, "close": 0.492, "volume": 486248.5, "close_time": 1767189599999, "quote_volume": 238681.50592, "trades": 1874, "taker_buy_base": 189233.5, "taker_buy_quote": 92793.12441 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.492, "high": 0.4962, "low": 0.4894, "close": 0.4921, "volume": 861666.6, "close_time": 1767193199999, "quote_volume": 424515.311, "trades": 4100, "taker_buy_base": 429318.1, "taker_buy_quote": 211611.56583 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.4921, "high": 0.4922, "low": 0.486, "close": 0.4873, "volume": 785801.3, "close_time": 1767196799999, "quote_volume": 383754.40065, "trades": 4010, "taker_buy_base": 376768.6, "taker_buy_quote": 183952.05212 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.4874, "high": 0.4877, "low": 0.4696, "close": 0.4745, "volume": 4239968.7, "close_time": 1767200399999, "quote_volume": 2030570.78515, "trades": 14671, "taker_buy_base": 1229215.8, "taker_buy_quote": 586649.53781 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.4744, "high": 0.4757, "low": 0.4716, "close": 0.4723, "volume": 844907.9, "close_time": 1767203999999, "quote_volume": 400206.0133, "trades": 3749, "taker_buy_base": 442696.9, "taker_buy_quote": 209685.96097 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.4722, "high": 0.4743, "low": 0.4698, "close": 0.4716, "volume": 851927.0, "close_time": 1767207599999, "quote_volume": 402464.77724, "trades": 4221, "taker_buy_base": 481001.2, "taker_buy_quote": 227295.88358 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.4717, "high": 0.4773, "low": 0.4715, "close": 0.4752, "volume": 579301.9, "close_time": 1767211199999, "quote_volume": 275378.4607, "trades": 2852, "taker_buy_base": 349317.7, "taker_buy_quote": 165957.06958 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.4752, "high": 0.4813, "low": 0.4724, "close": 0.4804, "volume": 783145.8, "close_time": 1767214799999, "quote_volume": 373279.41561, "trades": 4461, "taker_buy_base": 403596.9, "taker_buy_quote": 192538.70397 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.4805, "high": 0.4831, "low": 0.4796, "close": 0.4823, "volume": 841792.8, "close_time": 1767218399999, "quote_volume": 405268.45158, "trades": 2525, "taker_buy_base": 314802.7, "taker_buy_quote": 151523.92767 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.4823, "high": 0.4836, "low": 0.4804, "close": 0.4818, "volume": 479150.2, "close_time": 1767221999999, "quote_volume": 230900.17829, "trades": 1800, "taker_buy_base": 155547.1, "taker_buy_quote": 74955.44826 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.4818, "high": 0.4829, "low": 0.4803, "close": 0.4806, "volume": 263251.0, "close_time": 1767225599999, "quote_volume": 126876.83373, "trades": 1386, "taker_buy_base": 57702.4, "taker_buy_quote": 27812.61762 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.4807, "high": 0.4858, "low": 0.4807, "close": 0.4822, "volume": 436339.6, "close_time": 1767229199999, "quote_volume": 210835.37436, "trades": 2213, "taker_buy_base": 255667.4, "taker_buy_quote": 123509.30126 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.4822, "high": 0.4842, "low": 0.4802, "close": 0.4809, "volume": 263339.0, "close_time": 1767232799999, "quote_volume": 126916.17476, "trades": 1578, "taker_buy_base": 122621.7, "taker_buy_quote": 59152.66393 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.481, "high": 0.4822, "low": 0.4804, "close": 0.4819, "volume": 157193.9, "close_time": 1767236399999, "quote_volume": 75659.18035, "trades": 1155, "taker_buy_base": 69504.1, "taker_buy_quote": 33450.51018 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.4818, "high": 0.4818, "low": 0.4791, "close": 0.4795, "volume": 85630.1, "close_time": 1767239999999, "quote_volume": 41132.37557, "trades": 764, "taker_buy_base": 41054.5, "taker_buy_quote": 19718.01675 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.4796, "high": 0.4796, "low": 0.4775, "close": 0.4794, "volume": 203399.5, "close_time": 1767243599999, "quote_volume": 97299.16789, "trades": 1330, "taker_buy_base": 98859.2, "taker_buy_quote": 47298.36263 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.4795, "high": 0.4836, "low": 0.4795, "close": 0.4836, "volume": 483770.5, "close_time": 1767247199999, "quote_volume": 233534.98905, "trades": 1524, "taker_buy_base": 364774.3, "taker_buy_quote": 176104.83796 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.4836, "high": 0.4847, "low": 0.4823, "close": 0.4829, "volume": 395570.7, "close_time": 1767250799999, "quote_volume": 191206.00847, "trades": 1373, "taker_buy_base": 154786.9, "taker_buy_quote": 74833.58839 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.483, "high": 0.4839, "low": 0.4826, "close": 0.4832, "volume": 154520.5, "close_time": 1767254399999, "quote_volume": 74675.42763, "trades": 908, "taker_buy_base": 57615.6, "taker_buy_quote": 27842.77974 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.4831, "high": 0.4847, "low": 0.4821, "close": 0.4846, "volume": 332027.9, "close_time": 1767257999999, "quote_volume": 160316.599, "trades": 1269, "taker_buy_base": 142942.6, "taker_buy_quote": 69054.15612 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.4846, "high": 0.488, "low": 0.4846, "close": 0.4871, "volume": 625562.7, "close_time": 1767261599999, "quote_volume": 304414.87621, "trades": 1857, "taker_buy_base": 344128.7, "taker_buy_quote": 167378.26457 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.4871, "high": 0.4897, "low": 0.4866, "close": 0.4896, "volume": 381125.7, "close_time": 1767265199999, "quote_volume": 185979.63493, "trades": 1557, "taker_buy_base": 209405.1, "taker_buy_quote": 102200.73395 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.4895, "high": 0.4903, "low": 0.4868, "close": 0.4898, "volume": 1075521.5, "close_time": 1767268799999, "quote_volume": 524806.96516, "trades": 2534, "taker_buy_base": 462644.5, "taker_buy_quote": 225727.63032 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.4898, "high": 0.4906, "low": 0.4869, "close": 0.4881, "volume": 592343.9, "close_time": 1767272399999, "quote_volume": 289107.3669, "trades": 2337, "taker_buy_base": 299703.3, "taker_buy_quote": 146254.34677 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.4881, "high": 0.4949, "low": 0.4878, "close": 0.4945, "volume": 534253.5, "close_time": 1767275999999, "quote_volume": 262832.40558, "trades": 2445, "taker_buy_base": 337427.2, "taker_buy_quote": 165914.72158 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.4947, "high": 0.502, "low": 0.4947, "close": 0.5005, "volume": 1066370.5, "close_time": 1767279599999, "quote_volume": 531056.11785, "trades": 4785, "taker_buy_base": 509515.2, "taker_buy_quote": 253848.7639 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.5005, "high": 0.5077, "low": 0.4989, "close": 0.505, "volume": 1422844.1, "close_time": 1767283199999, "quote_volume": 714551.80052, "trades": 6867, "taker_buy_base": 750339.6, "taker_buy_quote": 376906.39431 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.505, "high": 0.5067, "low": 0.5027, "close": 0.5058, "volume": 987257.7, "close_time": 1767286799999, "quote_volume": 498466.50241, "trades": 4932, "taker_buy_base": 451168.0, "taker_buy_quote": 227808.83798 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.5058, "high": 0.5133, "low": 0.5055, "close": 0.5122, "volume": 1294920.8, "close_time": 1767290399999, "quote_volume": 661619.08746, "trades": 4996, "taker_buy_base": 734766.4, "taker_buy_quote": 375510.36362 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.5123, "high": 0.5137, "low": 0.5098, "close": 0.5124, "volume": 815383.5, "close_time": 1767293999999, "quote_volume": 417164.77713, "trades": 3144, "taker_buy_base": 364302.5, "taker_buy_quote": 186406.54803 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.5125, "high": 0.5165, "low": 0.5101, "close": 0.5165, "volume": 1320484.4, "close_time": 1767297599999, "quote_volume": 677161.33956, "trades": 3984, "taker_buy_base": 576890.7, "taker_buy_quote": 296143.65667 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.5164, "high": 0.5213, "low": 0.5138, "close": 0.5163, "volume": 2255443.1, "close_time": 1767301199999, "quote_volume": 1166685.57177, "trades": 6687, "taker_buy_base": 1321939.6, "taker_buy_quote": 684076.91411 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.5164, "high": 0.5165, "low": 0.513, "close": 0.5147, "volume": 619320.8, "close_time": 1767304799999, "quote_volume": 318707.14111, "trades": 2048, "taker_buy_base": 269279.9, "taker_buy_quote": 138557.15867 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.5147, "high": 0.5231, "low": 0.5147, "close": 0.5228, "volume": 675442.2, "close_time": 1767308399999, "quote_volume": 350590.51344, "trades": 3274, "taker_buy_base": 412980.4, "taker_buy_quote": 214364.62124 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.5229, "high": 0.5247, "low": 0.5194, "close": 0.5211, "volume": 823193.9, "close_time": 1767311999999, "quote_volume": 429361.92326, "trades": 3642, "taker_buy_base": 453354.2, "taker_buy_quote": 236495.30315 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.5211, "high": 0.522, "low": 0.5165, "close": 0.5179, "volume": 1039148.8, "close_time": 1767315599999, "quote_volume": 539077.40164, "trades": 4260, "taker_buy_base": 398436.4, "taker_buy_quote": 206743.22734 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.5179, "high": 0.5215, "low": 0.5165, "close": 0.521, "volume": 697163.7, "close_time": 1767319199999, "quote_volume": 361945.87629, "trades": 3620, "taker_buy_base": 362939.5, "taker_buy_quote": 188471.58435 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.521, "high": 0.5233, "low": 0.5158, "close": 0.5205, "volume": 1975323.7, "close_time": 1767322799999, "quote_volume": 1026369.63913, "trades": 6841, "taker_buy_base": 1016815.1, "taker_buy_quote": 528150.56686 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.5206, "high": 0.5273, "low": 0.5186, "close": 0.5265, "volume": 1082717.1, "close_time": 1767326399999, "quote_volume": 567603.68943, "trades": 5693, "taker_buy_base": 731618.6, "taker_buy_quote": 383609.04918 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.5266, "high": 0.528, "low": 0.5216, "close": 0.525, "volume": 1543140.7, "close_time": 1767329999999, "quote_volume": 808840.70745, "trades": 4450, "taker_buy_base": 560647.3, "taker_buy_quote": 293709.42313 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.525, "high": 0.5266, "low": 0.5223, "close": 0.5263, "volume": 551436.7, "close_time": 1767333599999, "quote_volume": 288877.26546, "trades": 2509, "taker_buy_base": 296346.8, "taker_buy_quote": 155223.42453 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.5264, "high": 0.5298, "low": 0.5249, "close": 0.5255, "volume": 884567.4, "close_time": 1767337199999, "quote_volume": 466307.33868, "trades": 3272, "taker_buy_base": 511659.9, "taker_buy_quote": 269809.7926 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.5255, "high": 0.526, "low": 0.5202, "close": 0.5214, "volume": 1032338.3, "close_time": 1767340799999, "quote_volume": 539024.42705, "trades": 2905, "taker_buy_base": 334192.9, "taker_buy_quote": 174515.04551 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.5213, "high": 0.5233, "low": 0.521, "close": 0.5233, "volume": 1144027.1, "close_time": 1767344399999, "quote_volume": 597174.81802, "trades": 3684, "taker_buy_base": 388685.2, "taker_buy_quote": 202893.4852 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.5233, "high": 0.5335, "low": 0.5228, "close": 0.5297, "volume": 2469727.6, "close_time": 1767347999999, "quote_volume": 1300675.2214, "trades": 9151, "taker_buy_base": 1024143.7, "taker_buy_quote": 540041.4205 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.5299, "high": 0.5317, "low": 0.5275, "close": 0.5298, "volume": 1329523.4, "close_time": 1767351599999, "quote_volume": 703581.16325, "trades": 5878, "taker_buy_base": 675753.2, "taker_buy_quote": 357604.1034 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.5298, "high": 0.5299, "low": 0.5239, "close": 0.5249, "volume": 886851.1, "close_time": 1767355199999, "quote_volume": 466564.47497, "trades": 4104, "taker_buy_base": 373178.4, "taker_buy_quote": 196258.268 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.5249, "high": 0.5368, "low": 0.5241, "close": 0.5351, "volume": 2088571.9, "close_time": 1767358799999, "quote_volume": 1110661.99259, "trades": 8019, "taker_buy_base": 1199271.5, "taker_buy_quote": 637728.60317 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.535, "high": 0.5432, "low": 0.5328, "close": 0.5342, "volume": 2919980.5, "close_time": 1767362399999, "quote_volume": 1571542.45548, "trades": 9941, "taker_buy_base": 1764076.4, "taker_buy_quote": 949383.02066 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.5341, "high": 0.5389, "low": 0.5256, "close": 0.5331, "volume": 3407715.0, "close_time": 1767365999999, "quote_volume": 1814945.61692, "trades": 14984, "taker_buy_base": 1772178.5, "taker_buy_quote": 944558.22234 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.5333, "high": 0.5409, "low": 0.528, "close": 0.5371, "volume": 2701534.5, "close_time": 1767369599999, "quote_volume": 1446192.41171, "trades": 11037, "taker_buy_base": 1247498.3, "taker_buy_quote": 667148.61739 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.5371, "high": 0.5499, "low": 0.5356, "close": 0.5498, "volume": 3004388.1, "close_time": 1767373199999, "quote_volume": 1633721.53766, "trades": 13067, "taker_buy_base": 1512302.8, "taker_buy_quote": 823352.89845 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.5498, "high": 0.5535, "low": 0.5434, "close": 0.5463, "volume": 2516860.9, "close_time": 1767376799999, "quote_volume": 1383741.76486, "trades": 9585, "taker_buy_base": 1165068.0, "taker_buy_quote": 640843.52999 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.5462, "high": 0.5493, "low": 0.5418, "close": 0.545, "volume": 1110831.0, "close_time": 1767380399999, "quote_volume": 606272.55371, "trades": 6076, "taker_buy_base": 457702.1, "taker_buy_quote": 250005.90727 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.5451, "high": 0.5498, "low": 0.5444, "close": 0.5487, "volume": 562813.7, "close_time": 1767383999999, "quote_volume": 308275.84235, "trades": 3921, "taker_buy_base": 298407.9, "taker_buy_quote": 163579.25501 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.5488, "high": 0.5511, "low": 0.5431, "close": 0.5448, "volume": 1973636.8, "close_time": 1767387599999, "quote_volume": 1077407.39612, "trades": 5909, "taker_buy_base": 659081.2, "taker_buy_quote": 359903.69151 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.5447, "high": 0.5521, "low": 0.5445, "close": 0.5504, "volume": 1374541.3, "close_time": 1767391199999, "quote_volume": 754426.74782, "trades": 4404, "taker_buy_base": 606746.7, "taker_buy_quote": 333049.4894 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.5504, "high": 0.558, "low": 0.5501, "close": 0.5554, "volume": 1393597.6, "close_time": 1767394799999, "quote_volume": 771642.182, "trades": 5829, "taker_buy_base": 798778.5, "taker_buy_quote": 442464.19132 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.5554, "high": 0.558, "low": 0.5536, "close": 0.5562, "volume": 839988.0, "close_time": 1767398399999, "quote_volume": 466728.26992, "trades": 3637, "taker_buy_base": 364950.9, "taker_buy_quote": 202851.09073 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.5562, "high": 0.5606, "low": 0.5545, "close": 0.5546, "volume": 1115681.6, "close_time": 1767401999999, "quote_volume": 622520.21163, "trades": 4788, "taker_buy_base": 530422.7, "taker_buy_quote": 296063.02559 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.5546, "high": 0.5588, "low": 0.5537, "close": 0.5571, "volume": 932047.0, "close_time": 1767405599999, "quote_volume": 519278.68372, "trades": 4178, "taker_buy_base": 483356.4, "taker_buy_quote": 269392.94486 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.5571, "high": 0.562, "low": 0.5537, "close": 0.5603, "volume": 2346427.6, "close_time": 1767409199999, "quote_volume": 1306725.41741, "trades": 5898, "taker_buy_base": 1442249.6, "taker_buy_quote": 803334.21294 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.5603, "high": 0.5673, "low": 0.5576, "close": 0.5659, "volume": 1560030.2, "close_time": 1767412799999, "quote_volume": 877797.96532, "trades": 5108, "taker_buy_base": 1088730.3, "taker_buy_quote": 612866.10507 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.566, "high": 0.5735, "low": 0.5611, "close": 0.5693, "volume": 3307726.7, "close_time": 1767416399999, "quote_volume": 1873118.20874, "trades": 8676, "taker_buy_base": 2214780.5, "taker_buy_quote": 1254120.58614 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.5692, "high": 0.5879, "low": 0.5667, "close": 0.579, "volume": 2900209.0, "close_time": 1767419999999, "quote_volume": 1666842.48315, "trades": 12458, "taker_buy_base": 1650695.3, "taker_buy_quote": 948880.09742 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.5791, "high": 0.6, "low": 0.5736, "close": 0.5755, "volume": 6947083.7, "close_time": 1767423599999, "quote_volume": 4070330.91027, "trades": 34377, "taker_buy_base": 3664642.6, "taker_buy_quote": 2147643.77218 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.5755, "high": 0.5775, "low": 0.5612, "close": 0.5625, "volume": 3174780.8, "close_time": 1767427199999, "quote_volume": 1806416.15416, "trades": 14422, "taker_buy_base": 1375221.6, "taker_buy_quote": 784193.34742 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.5624, "high": 0.5661, "low": 0.5568, "close": 0.5633, "volume": 2117668.8, "close_time": 1767430799999, "quote_volume": 1188658.71748, "trades": 11364, "taker_buy_base": 1004261.6, "taker_buy_quote": 564536.70378 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.5633, "high": 0.568, "low": 0.5619, "close": 0.5651, "volume": 1191000.9, "close_time": 1767434399999, "quote_volume": 672901.98963, "trades": 7411, "taker_buy_base": 520476.3, "taker_buy_quote": 294084.75141 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.5652, "high": 0.5707, "low": 0.5645, "close": 0.5682, "volume": 1104041.3, "close_time": 1767437999999, "quote_volume": 626285.14673, "trades": 5671, "taker_buy_base": 600439.0, "taker_buy_quote": 340567.36107 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.5682, "high": 0.5685, "low": 0.5633, "close": 0.568, "volume": 634365.2, "close_time": 1767441599999, "quote_volume": 359128.48642, "trades": 3750, "taker_buy_base": 260160.0, "taker_buy_quote": 147313.95778 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.5679, "high": 0.5784, "low": 0.566, "close": 0.5769, "volume": 1781196.9, "close_time": 1767445199999, "quote_volume": 1023064.96056, "trades": 9318, "taker_buy_base": 1040933.9, "taker_buy_quote": 597694.77054 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.5768, "high": 0.5802, "low": 0.5685, "close": 0.5727, "volume": 2590371.7, "close_time": 1767448799999, "quote_volume": 1490510.52818, "trades": 11412, "taker_buy_base": 1205487.8, "taker_buy_quote": 693211.55136 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.5727, "high": 0.5741, "low": 0.5686, "close": 0.5691, "volume": 1185674.0, "close_time": 1767452399999, "quote_volume": 677239.18245, "trades": 6042, "taker_buy_base": 588542.6, "taker_buy_quote": 336239.46499 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.5691, "high": 0.5746, "low": 0.567, "close": 0.5706, "volume": 1188025.5, "close_time": 1767455999999, "quote_volume": 677937.24189, "trades": 5941, "taker_buy_base": 481373.3, "taker_buy_quote": 274656.47487 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.5707, "high": 0.5975, "low": 0.5704, "close": 0.5916, "volume": 3016163.2, "close_time": 1767459599999, "quote_volume": 1770147.40016, "trades": 17757, "taker_buy_base": 1707780.3, "taker_buy_quote": 1002012.1422 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.5917, "high": 0.5948, "low": 0.582, "close": 0.5821, "volume": 2701221.1, "close_time": 1767463199999, "quote_volume": 1590188.21857, "trades": 15872, "taker_buy_base": 1200322.7, "taker_buy_quote": 706986.63362 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.5821, "high": 0.5833, "low": 0.5717, "close": 0.5766, "volume": 1737565.8, "close_time": 1767466799999, "quote_volume": 1003044.93673, "trades": 10231, "taker_buy_base": 624180.0, "taker_buy_quote": 360368.35126 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.5765, "high": 0.5782, "low": 0.5753, "close": 0.5777, "volume": 589512.2, "close_time": 1767470399999, "quote_volume": 339900.18291, "trades": 3776, "taker_buy_base": 337859.1, "taker_buy_quote": 194805.47213 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.5777, "high": 0.5778, "low": 0.571, "close": 0.576, "volume": 1302563.7, "close_time": 1767473999999, "quote_volume": 746595.61675, "trades": 4954, "taker_buy_base": 445976.3, "taker_buy_quote": 255761.72111 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.5759, "high": 0.5782, "low": 0.5731, "close": 0.5766, "volume": 372919.2, "close_time": 1767477599999, "quote_volume": 214605.35431, "trades": 2999, "taker_buy_base": 156501.6, "taker_buy_quote": 90104.25335 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.5766, "high": 0.5882, "low": 0.575, "close": 0.5869, "volume": 1810647.7, "close_time": 1767481199999, "quote_volume": 1056024.50641, "trades": 6384, "taker_buy_base": 956768.1, "taker_buy_quote": 557970.06889 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.587, "high": 0.5892, "low": 0.5828, "close": 0.5852, "volume": 1061759.3, "close_time": 1767484799999, "quote_volume": 621758.77266, "trades": 5723, "taker_buy_base": 659096.2, "taker_buy_quote": 385984.04612 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.5852, "high": 0.5923, "low": 0.5822, "close": 0.586, "volume": 2051382.7, "close_time": 1767488399999, "quote_volume": 1203302.31683, "trades": 13825, "taker_buy_base": 1197943.3, "taker_buy_quote": 702751.93306 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.5859, "high": 0.5859, "low": 0.5786, "close": 0.5836, "volume": 770259.9, "close_time": 1767491999999, "quote_volume": 448133.93614, "trades": 4650, "taker_buy_base": 295914.6, "taker_buy_quote": 172083.21004 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.5835, "high": 0.5917, "low": 0.583, "close": 0.5865, "volume": 1782351.1, "close_time": 1767495599999, "quote_volume": 1047345.60237, "trades": 9434, "taker_buy_base": 980258.9, "taker_buy_quote": 576050.70068 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.5866, "high": 0.5937, "low": 0.5866, "close": 0.5906, "volume": 942218.9, "close_time": 1767499199999, "quote_volume": 556784.59412, "trades": 7394, "taker_buy_base": 457617.1, "taker_buy_quote": 270419.16262 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.5904, "high": 0.5934, "low": 0.5881, "close": 0.5889, "volume": 825173.2, "close_time": 1767502799999, "quote_volume": 487144.0575, "trades": 5703, "taker_buy_base": 386475.6, "taker_buy_quote": 228201.20325 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.5888, "high": 0.5941, "low": 0.5886, "close": 0.5933, "volume": 990864.1, "close_time": 1767506399999, "quote_volume": 586299.17387, "trades": 5270, "taker_buy_base": 568860.4, "taker_buy_quote": 336653.51383 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.5933, "high": 0.5979, "low": 0.5869, "close": 0.5899, "volume": 1273265.4, "close_time": 1767509999999, "quote_volume": 754999.15172, "trades": 7989, "taker_buy_base": 658341.8, "taker_buy_quote": 390605.82038 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.5899, "high": 0.6068, "low": 0.5828, "close": 0.5972, "volume": 3790522.1, "close_time": 1767513599999, "quote_volume": 2248509.75682, "trades": 19435, "taker_buy_base": 2217246.8, "taker_buy_quote": 1316125.33871 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.5972, "high": 0.5973, "low": 0.5821, "close": 0.5889, "volume": 2300118.6, "close_time": 1767517199999, "quote_volume": 1352837.56176, "trades": 13069, "taker_buy_base": 1102609.5, "taker_buy_quote": 648604.97702 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.589, "high": 0.5922, "low": 0.5864, "close": 0.5897, "volume": 717450.6, "close_time": 1767520799999, "quote_volume": 422721.52938, "trades": 5005, "taker_buy_base": 336999.3, "taker_buy_quote": 198472.57923 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.5896, "high": 0.5917, "low": 0.5871, "close": 0.5896, "volume": 493742.6, "close_time": 1767524399999, "quote_volume": 290948.12956, "trades": 3496, "taker_buy_base": 256835.9, "taker_buy_quote": 151363.63914 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.5895, "high": 0.5916, "low": 0.5867, "close": 0.5897, "volume": 708374.7, "close_time": 1767527999999, "quote_volume": 417323.92477, "trades": 4996, "taker_buy_base": 363744.2, "taker_buy_quote": 214289.38508 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.5897, "high": 0.5949, "low": 0.5882, "close": 0.5913, "volume": 1407728.7, "close_time": 1767531599999, "quote_volume": 833166.11093, "trades": 7316, "taker_buy_base": 779751.4, "taker_buy_quote": 461404.51059 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.5913, "high": 0.5971, "low": 0.5866, "close": 0.5971, "volume": 1017898.9, "close_time": 1767535199999, "quote_volume": 602544.5088, "trades": 6753, "taker_buy_base": 505158.8, "taker_buy_quote": 299196.23102 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.597, "high": 0.6, "low": 0.5927, "close": 0.5975, "volume": 1416156.8, "close_time": 1767538799999, "quote_volume": 845544.83994, "trades": 9267, "taker_buy_base": 696587.0, "taker_buy_quote": 416096.30268 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.5975, "high": 0.6036, "low": 0.5962, "close": 0.6015, "volume": 2320491.1, "close_time": 1767542399999, "quote_volume": 1392608.89783, "trades": 11151, "taker_buy_base": 1232325.8, "taker_buy_quote": 739736.39512 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.6014, "high": 0.6091, "low": 0.6005, "close": 0.6085, "volume": 1636920.4, "close_time": 1767545999999, "quote_volume": 991747.18438, "trades": 10415, "taker_buy_base": 838078.5, "taker_buy_quote": 508023.52924 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.6084, "high": 0.6093, "low": 0.6039, "close": 0.6076, "volume": 1274691.9, "close_time": 1767549599999, "quote_volume": 773571.78747, "trades": 6340, "taker_buy_base": 656157.9, "taker_buy_quote": 398413.92325 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.6077, "high": 0.6096, "low": 0.5975, "close": 0.6019, "volume": 1483560.6, "close_time": 1767553199999, "quote_volume": 895424.75692, "trades": 6695, "taker_buy_base": 716472.5, "taker_buy_quote": 432860.03906 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.6019, "high": 0.6019, "low": 0.5891, "close": 0.595, "volume": 1430859.9, "close_time": 1767556799999, "quote_volume": 848882.87781, "trades": 9397, "taker_buy_base": 543550.9, "taker_buy_quote": 322555.27327 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.595, "high": 0.5996, "low": 0.5925, "close": 0.5976, "volume": 631069.0, "close_time": 1767560399999, "quote_volume": 376669.75113, "trades": 4151, "taker_buy_base": 379198.5, "taker_buy_quote": 226467.25895 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.5976, "high": 0.6008, "low": 0.5926, "close": 0.5994, "volume": 776597.2, "close_time": 1767563999999, "quote_volume": 463743.61469, "trades": 4691, "taker_buy_base": 401525.5, "taker_buy_quote": 239873.18761 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.5994, "high": 0.6087, "low": 0.5959, "close": 0.5978, "volume": 2483764.4, "close_time": 1767567599999, "quote_volume": 1495084.58735, "trades": 8659, "taker_buy_base": 1190620.1, "taker_buy_quote": 717104.36738 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.5979, "high": 0.6053, "low": 0.5976, "close": 0.601, "volume": 669708.9, "close_time": 1767571199999, "quote_volume": 403015.0842, "trades": 7331, "taker_buy_base": 322100.3, "taker_buy_quote": 193798.98815 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.6009, "high": 0.6076, "low": 0.5949, "close": 0.6007, "volume": 2344660.8, "close_time": 1767574799999, "quote_volume": 1407890.46544, "trades": 14612, "taker_buy_base": 1180468.3, "taker_buy_quote": 709470.1642 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.6008, "high": 0.613, "low": 0.599, "close": 0.6085, "volume": 2281590.8, "close_time": 1767578399999, "quote_volume": 1382021.01153, "trades": 15429, "taker_buy_base": 1296386.6, "taker_buy_quote": 785503.72426 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.6086, "high": 0.611, "low": 0.6005, "close": 0.6075, "volume": 1483391.5, "close_time": 1767581999999, "quote_volume": 897967.16082, "trades": 9907, "taker_buy_base": 793666.5, "taker_buy_quote": 479984.7905 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.6075, "high": 0.6094, "low": 0.5992, "close": 0.6005, "volume": 1432495.0, "close_time": 1767585599999, "quote_volume": 862798.21758, "trades": 8458, "taker_buy_base": 567988.9, "taker_buy_quote": 342227.06174 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.6005, "high": 0.6014, "low": 0.5866, "close": 0.5918, "volume": 2562218.4, "close_time": 1767589199999, "quote_volume": 1518512.47961, "trades": 14283, "taker_buy_base": 1192746.3, "taker_buy_quote": 706789.84914 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.5918, "high": 0.5987, "low": 0.5897, "close": 0.5914, "volume": 1345833.5, "close_time": 1767592799999, "quote_volume": 800082.2415, "trades": 7588, "taker_buy_base": 643802.3, "taker_buy_quote": 382977.8133 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.5913, "high": 0.5953, "low": 0.5876, "close": 0.5941, "volume": 654294.4, "close_time": 1767596399999, "quote_volume": 387358.90269, "trades": 5825, "taker_buy_base": 306688.4, "taker_buy_quote": 181655.321 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.5941, "high": 0.6048, "low": 0.5919, "close": 0.6001, "volume": 1093089.5, "close_time": 1767599999999, "quote_volume": 655275.59779, "trades": 7162, "taker_buy_base": 601352.4, "taker_buy_quote": 360383.68 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.6, "high": 0.6028, "low": 0.5937, "close": 0.5952, "volume": 1084838.8, "close_time": 1767603599999, "quote_volume": 649705.04034, "trades": 7359, "taker_buy_base": 506425.8, "taker_buy_quote": 303340.83024 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.5951, "high": 0.5957, "low": 0.588, "close": 0.5929, "volume": 882393.8, "close_time": 1767607199999, "quote_volume": 522207.84752, "trades": 8226, "taker_buy_base": 380796.8, "taker_buy_quote": 225407.8117 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.5931, "high": 0.5971, "low": 0.5878, "close": 0.5916, "volume": 1081232.1, "close_time": 1767610799999, "quote_volume": 640449.86731, "trades": 7038, "taker_buy_base": 638462.1, "taker_buy_quote": 378240.16146 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.5916, "high": 0.5942, "low": 0.5895, "close": 0.5922, "volume": 800449.0, "close_time": 1767614399999, "quote_volume": 473556.42164, "trades": 4873, "taker_buy_base": 487145.4, "taker_buy_quote": 288261.35672 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.5922, "high": 0.5957, "low": 0.5893, "close": 0.5934, "volume": 609134.7, "close_time": 1767617999999, "quote_volume": 360903.57036, "trades": 4236, "taker_buy_base": 309512.0, "taker_buy_quote": 183444.95543 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.5934, "high": 0.5945, "low": 0.5881, "close": 0.5923, "volume": 740041.5, "close_time": 1767621599999, "quote_volume": 437860.5794, "trades": 5500, "taker_buy_base": 324209.0, "taker_buy_quote": 191981.02206 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.5923, "high": 0.6048, "low": 0.5903, "close": 0.6002, "volume": 1451164.6, "close_time": 1767625199999, "quote_volume": 867023.54205, "trades": 10670, "taker_buy_base": 822510.9, "taker_buy_quote": 491364.26526 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.6004, "high": 0.6064, "low": 0.5943, "close": 0.6046, "volume": 1548776.5, "close_time": 1767628799999, "quote_volume": 930555.77482, "trades": 9777, "taker_buy_base": 712751.8, "taker_buy_quote": 428886.53194 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.6047, "high": 0.6083, "low": 0.6015, "close": 0.6069, "volume": 1779094.3, "close_time": 1767632399999, "quote_volume": 1077094.52859, "trades": 9100, "taker_buy_base": 939298.7, "taker_buy_quote": 568693.29851 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.6068, "high": 0.6185, "low": 0.6011, "close": 0.6167, "volume": 2511157.2, "close_time": 1767635999999, "quote_volume": 1532274.78891, "trades": 14256, "taker_buy_base": 1335993.2, "taker_buy_quote": 815841.69527 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.6168, "high": 0.6482, "low": 0.6155, "close": 0.6466, "volume": 6217331.4, "close_time": 1767639599999, "quote_volume": 3954905.83761, "trades": 39164, "taker_buy_base": 3397472.8, "taker_buy_quote": 2160936.26808 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.6466, "high": 0.6625, "low": 0.6317, "close": 0.635, "volume": 5465313.5, "close_time": 1767643199999, "quote_volume": 3531587.77732, "trades": 34208, "taker_buy_base": 2620343.8, "taker_buy_quote": 1694796.91608 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.6351, "high": 0.6413, "low": 0.6287, "close": 0.6311, "volume": 1722212.4, "close_time": 1767646799999, "quote_volume": 1092827.80881, "trades": 13390, "taker_buy_base": 853917.2, "taker_buy_quote": 542188.20771 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.6311, "high": 0.6334, "low": 0.6262, "close": 0.63, "volume": 929041.0, "close_time": 1767650399999, "quote_volume": 585023.05229, "trades": 6455, "taker_buy_base": 456745.2, "taker_buy_quote": 287652.58421 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.6299, "high": 0.6391, "low": 0.6295, "close": 0.6381, "volume": 911816.2, "close_time": 1767653999999, "quote_volume": 579299.6807, "trades": 6462, "taker_buy_base": 488756.4, "taker_buy_quote": 310419.86934 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.6382, "high": 0.6406, "low": 0.6353, "close": 0.6367, "volume": 1509150.7, "close_time": 1767657599999, "quote_volume": 963142.71297, "trades": 8285, "taker_buy_base": 977462.7, "taker_buy_quote": 623951.36484 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.6367, "high": 0.638, "low": 0.6269, "close": 0.6358, "volume": 1268544.3, "close_time": 1767661199999, "quote_volume": 802859.66341, "trades": 10363, "taker_buy_base": 508920.4, "taker_buy_quote": 322389.66553 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.6357, "high": 0.6412, "low": 0.629, "close": 0.6302, "volume": 1094117.8, "close_time": 1767664799999, "quote_volume": 696073.01864, "trades": 8581, "taker_buy_base": 592531.3, "taker_buy_quote": 377606.77784 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.6303, "high": 0.6353, "low": 0.6278, "close": 0.6303, "volume": 744170.1, "close_time": 1767668399999, "quote_volume": 469416.42756, "trades": 5926, "taker_buy_base": 255205.3, "taker_buy_quote": 161053.19036 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.6303, "high": 0.6387, "low": 0.63, "close": 0.6356, "volume": 994652.6, "close_time": 1767671999999, "quote_volume": 631595.14635, "trades": 8968, "taker_buy_base": 491497.2, "taker_buy_quote": 312040.38828 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.6357, "high": 0.6463, "low": 0.6332, "close": 0.6371, "volume": 832934.5, "close_time": 1767675599999, "quote_volume": 532760.09182, "trades": 6633, "taker_buy_base": 423782.6, "taker_buy_quote": 271279.46585 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.637, "high": 0.6429, "low": 0.6303, "close": 0.6318, "volume": 1544203.5, "close_time": 1767679199999, "quote_volume": 982815.91415, "trades": 9968, "taker_buy_base": 679042.1, "taker_buy_quote": 432818.06632 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.6318, "high": 0.6359, "low": 0.6288, "close": 0.6313, "volume": 940254.3, "close_time": 1767682799999, "quote_volume": 594750.962, "trades": 8752, "taker_buy_base": 428867.2, "taker_buy_quote": 271432.77018 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.6312, "high": 0.6325, "low": 0.6177, "close": 0.6212, "volume": 2279498.5, "close_time": 1767686399999, "quote_volume": 1421267.93005, "trades": 11359, "taker_buy_base": 753453.9, "taker_buy_quote": 470097.67172 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.6212, "high": 0.6262, "low": 0.6199, "close": 0.6211, "volume": 766339.6, "close_time": 1767689999999, "quote_volume": 477047.40565, "trades": 5028, "taker_buy_base": 247080.8, "taker_buy_quote": 153885.3657 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.621, "high": 0.6268, "low": 0.62, "close": 0.6248, "volume": 601014.9, "close_time": 1767693599999, "quote_volume": 375401.60103, "trades": 3680, "taker_buy_base": 289866.7, "taker_buy_quote": 180969.98447 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.6247, "high": 0.6304, "low": 0.6232, "close": 0.629, "volume": 522199.5, "close_time": 1767697199999, "quote_volume": 327734.78018, "trades": 3867, "taker_buy_base": 295744.5, "taker_buy_quote": 185610.66724 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.629, "high": 0.6385, "low": 0.6279, "close": 0.6337, "volume": 1191371.0, "close_time": 1767700799999, "quote_volume": 755866.81739, "trades": 7245, "taker_buy_base": 708472.5, "taker_buy_quote": 449413.08507 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.6338, "high": 0.641, "low": 0.6316, "close": 0.6389, "volume": 1163126.3, "close_time": 1767704399999, "quote_volume": 740698.07592, "trades": 6965, "taker_buy_base": 492370.4, "taker_buy_quote": 313504.30996 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.6389, "high": 0.643, "low": 0.6367, "close": 0.6408, "volume": 1212381.7, "close_time": 1767707999999, "quote_volume": 775357.46318, "trades": 8599, "taker_buy_base": 639250.6, "taker_buy_quote": 408932.93039 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.6409, "high": 0.6508, "low": 0.6353, "close": 0.6401, "volume": 2823415.4, "close_time": 1767711599999, "quote_volume": 1818294.708, "trades": 20804, "taker_buy_base": 1464086.6, "taker_buy_quote": 943421.74993 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.6402, "high": 0.644, "low": 0.6292, "close": 0.6341, "volume": 2179644.5, "close_time": 1767715199999, "quote_volume": 1387253.0514, "trades": 16539, "taker_buy_base": 977814.8, "taker_buy_quote": 622552.79457 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.6341, "high": 0.6368, "low": 0.6191, "close": 0.6245, "volume": 3751615.3, "close_time": 1767718799999, "quote_volume": 2349574.4972, "trades": 22617, "taker_buy_base": 1435334.4, "taker_buy_quote": 900120.29969 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.6244, "high": 0.628, "low": 0.6075, "close": 0.6099, "volume": 2572263.7, "close_time": 1767722399999, "quote_volume": 1584854.41539, "trades": 16677, "taker_buy_base": 1207505.1, "taker_buy_quote": 744035.57008 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.6098, "high": 0.6206, "low": 0.6076, "close": 0.6181, "volume": 1309497.8, "close_time": 1767725999999, "quote_volume": 805782.01637, "trades": 9007, "taker_buy_base": 747298.9, "taker_buy_quote": 459697.1492 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.6181, "high": 0.6205, "low": 0.6141, "close": 0.6145, "volume": 557604.1, "close_time": 1767729599999, "quote_volume": 343727.87254, "trades": 4041, "taker_buy_base": 215452.6, "taker_buy_quote": 132799.78279 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.6145, "high": 0.6245, "low": 0.6145, "close": 0.6223, "volume": 571319.0, "close_time": 1767733199999, "quote_volume": 354811.62791, "trades": 4042, "taker_buy_base": 248153.4, "taker_buy_quote": 154009.17776 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.6225, "high": 0.639, "low": 0.6201, "close": 0.6385, "volume": 1329828.2, "close_time": 1767736799999, "quote_volume": 841489.0729, "trades": 10416, "taker_buy_base": 774198.4, "taker_buy_quote": 489697.46317 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.6385, "high": 0.6404, "low": 0.6307, "close": 0.6331, "volume": 1020079.2, "close_time": 1767740399999, "quote_volume": 648274.01984, "trades": 6947, "taker_buy_base": 432428.6, "taker_buy_quote": 274795.86422 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.6331, "high": 0.6391, "low": 0.6326, "close": 0.636, "volume": 558517.0, "close_time": 1767743999999, "quote_volume": 354980.74517, "trades": 4727, "taker_buy_base": 229322.8, "taker_buy_quote": 145754.26213 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.636, "high": 0.6371, "low": 0.6213, "close": 0.6218, "volume": 977266.9, "close_time": 1767747599999, "quote_volume": 615571.51364, "trades": 6178, "taker_buy_base": 377466.1, "taker_buy_quote": 237687.05123 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.6219, "high": 0.6249, "low": 0.6132, "close": 0.6153, "volume": 1492196.5, "close_time": 1767751199999, "quote_volume": 922920.81559, "trades": 8785, "taker_buy_base": 574544.9, "taker_buy_quote": 354922.1653 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.6152, "high": 0.6225, "low": 0.6129, "close": 0.6207, "volume": 705158.7, "close_time": 1767754799999, "quote_volume": 436583.78829, "trades": 5178, "taker_buy_base": 378919.1, "taker_buy_quote": 234614.49739 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.6208, "high": 0.6247, "low": 0.6193, "close": 0.6207, "volume": 506497.4, "close_time": 1767758399999, "quote_volume": 314809.09322, "trades": 3797, "taker_buy_base": 167761.6, "taker_buy_quote": 104273.00943 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.6208, "high": 0.6234, "low": 0.6162, "close": 0.6169, "volume": 429509.1, "close_time": 1767761999999, "quote_volume": 266232.19128, "trades": 3282, "taker_buy_base": 209939.9, "taker_buy_quote": 130273.29905 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.617, "high": 0.622, "low": 0.6159, "close": 0.6168, "volume": 981493.3, "close_time": 1767765599999, "quote_volume": 606826.24482, "trades": 4058, "taker_buy_base": 311313.4, "taker_buy_quote": 192516.66989 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.6167, "high": 0.619, "low": 0.6152, "close": 0.6173, "volume": 1084725.9, "close_time": 1767769199999, "quote_volume": 669663.11894, "trades": 4935, "taker_buy_base": 587565.7, "taker_buy_quote": 362844.37981 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.6173, "high": 0.6333, "low": 0.617, "close": 0.6333, "volume": 1010677.1, "close_time": 1767772799999, "quote_volume": 633433.00303, "trades": 6163, "taker_buy_base": 607335.9, "taker_buy_quote": 380477.40562 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.6334, "high": 0.6349, "low": 0.6293, "close": 0.633, "volume": 874901.3, "close_time": 1767776399999, "quote_volume": 553588.17007, "trades": 7356, "taker_buy_base": 420830.4, "taker_buy_quote": 266249.39503 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.6331, "high": 0.635, "low": 0.6149, "close": 0.619, "volume": 2162614.8, "close_time": 1767779999999, "quote_volume": 1350354.48921, "trades": 14375, "taker_buy_base": 889595.7, "taker_buy_quote": 555812.51295 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.6189, "high": 0.6228, "low": 0.6184, "close": 0.6202, "volume": 830697.1, "close_time": 1767783599999, "quote_volume": 515132.8901, "trades": 4556, "taker_buy_base": 332075.0, "taker_buy_quote": 205991.19824 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.6201, "high": 0.6233, "low": 0.6189, "close": 0.621, "volume": 701715.7, "close_time": 1767787199999, "quote_volume": 435995.28642, "trades": 4284, "taker_buy_base": 420434.0, "taker_buy_quote": 261259.12804 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.621, "high": 0.6211, "low": 0.6119, "close": 0.6124, "volume": 1110693.9, "close_time": 1767790799999, "quote_volume": 683902.92674, "trades": 5651, "taker_buy_base": 353488.8, "taker_buy_quote": 217922.88675 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.6124, "high": 0.6158, "low": 0.6081, "close": 0.6086, "volume": 964318.5, "close_time": 1767794399999, "quote_volume": 589323.94963, "trades": 5742, "taker_buy_base": 409906.5, "taker_buy_quote": 250482.34147 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.6088, "high": 0.6097, "low": 0.5944, "close": 0.6061, "volume": 5356565.4, "close_time": 1767797999999, "quote_volume": 3221660.84357, "trades": 24580, "taker_buy_base": 3283453.9, "taker_buy_quote": 1975488.81845 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.6062, "high": 0.6064, "low": 0.5917, "close": 0.5954, "volume": 1859008.2, "close_time": 1767801599999, "quote_volume": 1109279.12922, "trades": 13421, "taker_buy_base": 927564.9, "taker_buy_quote": 553441.59306 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.5954, "high": 0.6003, "low": 0.5927, "close": 0.5975, "volume": 765991.5, "close_time": 1767805199999, "quote_volume": 457311.84324, "trades": 5998, "taker_buy_base": 368845.9, "taker_buy_quote": 220372.03453 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.5975, "high": 0.6022, "low": 0.5958, "close": 0.5968, "volume": 494966.9, "close_time": 1767808799999, "quote_volume": 296444.99612, "trades": 4402, "taker_buy_base": 250671.7, "taker_buy_quote": 150178.83223 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.5968, "high": 0.603, "low": 0.5955, "close": 0.5972, "volume": 793092.8, "close_time": 1767812399999, "quote_volume": 474868.12085, "trades": 5720, "taker_buy_base": 399638.8, "taker_buy_quote": 239504.1135 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.5974, "high": 0.5998, "low": 0.5917, "close": 0.598, "volume": 523701.0, "close_time": 1767815999999, "quote_volume": 312080.47624, "trades": 4477, "taker_buy_base": 230870.5, "taker_buy_quote": 137633.0812 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.5981, "high": 0.5998, "low": 0.5926, "close": 0.5938, "volume": 320170.5, "close_time": 1767819599999, "quote_volume": 190624.13115, "trades": 3391, "taker_buy_base": 136294.0, "taker_buy_quote": 81168.92864 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.5938, "high": 0.596, "low": 0.5928, "close": 0.5949, "volume": 401354.7, "close_time": 1767823199999, "quote_volume": 238733.08817, "trades": 2713, "taker_buy_base": 188963.3, "taker_buy_quote": 112375.67935 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.5948, "high": 0.5983, "low": 0.5891, "close": 0.5929, "volume": 598243.3, "close_time": 1767826799999, "quote_volume": 354939.50913, "trades": 3658, "taker_buy_base": 311716.2, "taker_buy_quote": 184997.2634 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.5929, "high": 0.5993, "low": 0.5894, "close": 0.5942, "volume": 707911.0, "close_time": 1767830399999, "quote_volume": 421232.91617, "trades": 6757, "taker_buy_base": 379655.0, "taker_buy_quote": 225966.57814 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.5943, "high": 0.5974, "low": 0.5912, "close": 0.5963, "volume": 393916.0, "close_time": 1767833999999, "quote_volume": 234003.54125, "trades": 4434, "taker_buy_base": 192835.5, "taker_buy_quote": 114576.12851 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.5964, "high": 0.6004, "low": 0.5959, "close": 0.5981, "volume": 618624.6, "close_time": 1767837599999, "quote_volume": 370171.15525, "trades": 5269, "taker_buy_base": 272307.1, "taker_buy_quote": 163055.48975 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.5982, "high": 0.5992, "low": 0.592, "close": 0.5939, "volume": 621721.2, "close_time": 1767841199999, "quote_volume": 370435.93066, "trades": 5422, "taker_buy_base": 219844.9, "taker_buy_quote": 131037.13038 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.594, "high": 0.5982, "low": 0.584, "close": 0.5887, "volume": 2215881.5, "close_time": 1767844799999, "quote_volume": 1306658.95676, "trades": 7303, "taker_buy_base": 538100.3, "taker_buy_quote": 317875.58667 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.5887, "high": 0.5936, "low": 0.5845, "close": 0.592, "volume": 1253613.2, "close_time": 1767848399999, "quote_volume": 736466.19503, "trades": 8340, "taker_buy_base": 560781.1, "taker_buy_quote": 329358.66149 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.592, "high": 0.5967, "low": 0.5902, "close": 0.5909, "volume": 341314.7, "close_time": 1767851999999, "quote_volume": 202515.41387, "trades": 3224, "taker_buy_base": 153346.4, "taker_buy_quote": 91010.96268 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.5911, "high": 0.5927, "low": 0.5798, "close": 0.5804, "volume": 1206166.9, "close_time": 1767855599999, "quote_volume": 706597.26396, "trades": 7961, "taker_buy_base": 376096.3, "taker_buy_quote": 220576.32356 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.5805, "high": 0.5896, "low": 0.5762, "close": 0.5885, "volume": 1476091.4, "close_time": 1767859199999, "quote_volume": 861410.72212, "trades": 9314, "taker_buy_base": 693989.6, "taker_buy_quote": 405429.96121 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.5886, "high": 0.5928, "low": 0.5832, "close": 0.584, "volume": 744140.3, "close_time": 1767862799999, "quote_volume": 438813.53912, "trades": 5145, "taker_buy_base": 389676.6, "taker_buy_quote": 229842.47923 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.5841, "high": 0.5865, "low": 0.5785, "close": 0.5793, "volume": 995090.2, "close_time": 1767866399999, "quote_volume": 578623.85066, "trades": 5641, "taker_buy_base": 491997.0, "taker_buy_quote": 285978.92247 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.5792, "high": 0.5823, "low": 0.5742, "close": 0.5796, "volume": 1056621.2, "close_time": 1767869999999, "quote_volume": 611161.93555, "trades": 7345, "taker_buy_base": 598585.6, "taker_buy_quote": 346413.19742 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.5795, "high": 0.5809, "low": 0.5733, "close": 0.5781, "volume": 1225688.0, "close_time": 1767873599999, "quote_volume": 705855.47387, "trades": 7624, "taker_buy_base": 538443.7, "taker_buy_quote": 310061.35105 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.5781, "high": 0.5789, "low": 0.5703, "close": 0.5728, "volume": 1253526.5, "close_time": 1767877199999, "quote_volume": 718011.39589, "trades": 8326, "taker_buy_base": 468002.7, "taker_buy_quote": 268190.87768 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.5728, "high": 0.5753, "low": 0.5699, "close": 0.5717, "volume": 735499.5, "close_time": 1767880799999, "quote_volume": 420513.32557, "trades": 4247, "taker_buy_base": 243065.2, "taker_buy_quote": 139051.70107 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.5716, "high": 0.5758, "low": 0.5656, "close": 0.5746, "volume": 1724777.4, "close_time": 1767884399999, "quote_volume": 983003.67353, "trades": 13366, "taker_buy_base": 687502.9, "taker_buy_quote": 392249.72673 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.5745, "high": 0.5911, "low": 0.5716, "close": 0.5905, "volume": 1757877.6, "close_time": 1767887999999, "quote_volume": 1023675.9595, "trades": 12734, "taker_buy_base": 967462.7, "taker_buy_quote": 563508.29869 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.5905, "high": 0.5914, "low": 0.5804, "close": 0.5884, "volume": 991045.2, "close_time": 1767891599999, "quote_volume": 581070.92995, "trades": 7584, "taker_buy_base": 434431.9, "taker_buy_quote": 254660.10979 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.5886, "high": 0.5913, "low": 0.5833, "close": 0.5883, "volume": 1158682.1, "close_time": 1767895199999, "quote_volume": 680902.44565, "trades": 7078, "taker_buy_base": 691025.4, "taker_buy_quote": 406389.47766 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.5883, "high": 0.5891, "low": 0.5831, "close": 0.5857, "volume": 421057.3, "close_time": 1767898799999, "quote_volume": 246589.23913, "trades": 3613, "taker_buy_base": 194986.7, "taker_buy_quote": 114290.62834 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.5858, "high": 0.5886, "low": 0.5805, "close": 0.5817, "volume": 342328.9, "close_time": 1767902399999, "quote_volume": 199906.51254, "trades": 3162, "taker_buy_base": 134033.0, "taker_buy_quote": 78377.55437 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.5816, "high": 0.5816, "low": 0.5749, "close": 0.5788, "volume": 695167.5, "close_time": 1767905999999, "quote_volume": 401302.46104, "trades": 4370, "taker_buy_base": 243604.8, "taker_buy_quote": 140666.31697 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.5788, "high": 0.5875, "low": 0.5788, "close": 0.5865, "volume": 730801.4, "close_time": 1767909599999, "quote_volume": 426736.06949, "trades": 3797, "taker_buy_base": 433444.7, "taker_buy_quote": 252946.13945 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.5866, "high": 0.5893, "low": 0.5807, "close": 0.5844, "volume": 693679.0, "close_time": 1767913199999, "quote_volume": 406215.26187, "trades": 3537, "taker_buy_base": 272183.5, "taker_buy_quote": 159208.99866 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.5845, "high": 0.5862, "low": 0.5825, "close": 0.5831, "volume": 460941.7, "close_time": 1767916799999, "quote_volume": 269465.59379, "trades": 2818, "taker_buy_base": 177096.8, "taker_buy_quote": 103498.5111 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.5831, "high": 0.5853, "low": 0.5822, "close": 0.5828, "volume": 401129.6, "close_time": 1767920399999, "quote_volume": 234070.9165, "trades": 2479, "taker_buy_base": 225157.2, "taker_buy_quote": 131393.09025 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.5829, "high": 0.588, "low": 0.5761, "close": 0.5785, "volume": 1158229.7, "close_time": 1767923999999, "quote_volume": 674169.57297, "trades": 7061, "taker_buy_base": 643072.3, "taker_buy_quote": 374603.35419 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.5784, "high": 0.5841, "low": 0.5768, "close": 0.578, "volume": 606452.5, "close_time": 1767927599999, "quote_volume": 351783.98681, "trades": 3934, "taker_buy_base": 294155.5, "taker_buy_quote": 170837.16997 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.5781, "high": 0.5849, "low": 0.5777, "close": 0.5847, "volume": 493428.6, "close_time": 1767931199999, "quote_volume": 287168.89372, "trades": 3541, "taker_buy_base": 224588.7, "taker_buy_quote": 130710.4877 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.5848, "high": 0.586, "low": 0.5805, "close": 0.5809, "volume": 434922.8, "close_time": 1767934799999, "quote_volume": 253130.10695, "trades": 2663, "taker_buy_base": 135940.2, "taker_buy_quote": 79175.91048 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.5811, "high": 0.5837, "low": 0.58, "close": 0.5836, "volume": 369755.6, "close_time": 1767938399999, "quote_volume": 215015.97121, "trades": 2344, "taker_buy_base": 137407.0, "taker_buy_quote": 79919.66859 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.5835, "high": 0.5872, "low": 0.5825, "close": 0.587, "volume": 379167.4, "close_time": 1767941999999, "quote_volume": 221558.52675, "trades": 2637, "taker_buy_base": 203633.6, "taker_buy_quote": 119066.77505 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.5871, "high": 0.5895, "low": 0.5863, "close": 0.5873, "volume": 784514.2, "close_time": 1767945599999, "quote_volume": 461260.15108, "trades": 4175, "taker_buy_base": 409820.5, "taker_buy_quote": 240995.51904 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.5873, "high": 0.5908, "low": 0.5763, "close": 0.5807, "volume": 1855130.2, "close_time": 1767949199999, "quote_volume": 1084085.94948, "trades": 9356, "taker_buy_base": 580145.4, "taker_buy_quote": 338602.9389 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.5806, "high": 0.5896, "low": 0.5794, "close": 0.5806, "volume": 1506113.0, "close_time": 1767952799999, "quote_volume": 879156.17964, "trades": 8348, "taker_buy_base": 682030.8, "taker_buy_quote": 397938.07595 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.5806, "high": 0.5808, "low": 0.5762, "close": 0.5796, "volume": 774645.1, "close_time": 1767956399999, "quote_volume": 448261.11018, "trades": 4224, "taker_buy_base": 422781.7, "taker_buy_quote": 244746.01375 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.5797, "high": 0.5822, "low": 0.5785, "close": 0.5787, "volume": 445029.3, "close_time": 1767959999999, "quote_volume": 258092.10428, "trades": 3509, "taker_buy_base": 169242.8, "taker_buy_quote": 98182.31856 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.5787, "high": 0.58, "low": 0.5751, "close": 0.5764, "volume": 464818.3, "close_time": 1767963599999, "quote_volume": 268087.79847, "trades": 5246, "taker_buy_base": 258465.6, "taker_buy_quote": 149113.89072 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.5764, "high": 0.5864, "low": 0.5762, "close": 0.583, "volume": 1240058.7, "close_time": 1767967199999, "quote_volume": 721213.65729, "trades": 8630, "taker_buy_base": 628604.6, "taker_buy_quote": 365684.14474 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.5831, "high": 0.5838, "low": 0.5754, "close": 0.5772, "volume": 1686424.2, "close_time": 1767970799999, "quote_volume": 975959.01241, "trades": 9304, "taker_buy_base": 599570.0, "taker_buy_quote": 347040.72358 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.5773, "high": 0.5987, "low": 0.5727, "close": 0.589, "volume": 3256287.1, "close_time": 1767974399999, "quote_volume": 1908863.97923, "trades": 20510, "taker_buy_base": 1728159.5, "taker_buy_quote": 1014383.82581 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.5891, "high": 0.6002, "low": 0.589, "close": 0.5963, "volume": 1648753.1, "close_time": 1767977999999, "quote_volume": 981701.07433, "trades": 9863, "taker_buy_base": 968697.1, "taker_buy_quote": 576963.50702 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.5964, "high": 0.5969, "low": 0.583, "close": 0.5904, "volume": 670802.1, "close_time": 1767981599999, "quote_volume": 395312.43711, "trades": 6311, "taker_buy_base": 333088.2, "taker_buy_quote": 196185.55402 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.5904, "high": 0.5911, "low": 0.5753, "close": 0.5831, "volume": 975310.3, "close_time": 1767985199999, "quote_volume": 566960.29458, "trades": 7717, "taker_buy_base": 536857.5, "taker_buy_quote": 311831.70031 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.583, "high": 0.5831, "low": 0.5737, "close": 0.5763, "volume": 528463.9, "close_time": 1767988799999, "quote_volume": 305301.6991, "trades": 4938, "taker_buy_base": 279439.5, "taker_buy_quote": 161475.49286 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.5762, "high": 0.5811, "low": 0.5754, "close": 0.5782, "volume": 414606.5, "close_time": 1767992399999, "quote_volume": 239626.02827, "trades": 4065, "taker_buy_base": 256397.5, "taker_buy_quote": 148164.42691 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.5783, "high": 0.5819, "low": 0.5755, "close": 0.5803, "volume": 392138.8, "close_time": 1767995999999, "quote_volume": 227280.60408, "trades": 3004, "taker_buy_base": 262835.5, "taker_buy_quote": 152392.6809 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.5802, "high": 0.583, "low": 0.5771, "close": 0.5829, "volume": 325997.5, "close_time": 1767999599999, "quote_volume": 189141.53582, "trades": 2242, "taker_buy_base": 168810.1, "taker_buy_quote": 97936.35963 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.5829, "high": 0.5831, "low": 0.578, "close": 0.5793, "volume": 227871.9, "close_time": 1768003199999, "quote_volume": 132231.30448, "trades": 2342, "taker_buy_base": 89496.3, "taker_buy_quote": 51915.0273 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.5793, "high": 0.58, "low": 0.5746, "close": 0.5762, "volume": 493212.8, "close_time": 1768006799999, "quote_volume": 284388.09356, "trades": 3345, "taker_buy_base": 272673.2, "taker_buy_quote": 157198.02239 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.5761, "high": 0.5804, "low": 0.576, "close": 0.5779, "volume": 636092.6, "close_time": 1768010399999, "quote_volume": 367491.00765, "trades": 3130, "taker_buy_base": 418897.4, "taker_buy_quote": 241982.33859 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.578, "high": 0.5788, "low": 0.5754, "close": 0.5765, "volume": 288981.5, "close_time": 1768013999999, "quote_volume": 166761.27421, "trades": 2397, "taker_buy_base": 132935.2, "taker_buy_quote": 76701.40487 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.5765, "high": 0.5767, "low": 0.5708, "close": 0.5748, "volume": 906512.9, "close_time": 1768017599999, "quote_volume": 519528.36948, "trades": 3719, "taker_buy_base": 261445.2, "taker_buy_quote": 149940.8 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.5749, "high": 0.5754, "low": 0.5714, "close": 0.5721, "volume": 225090.3, "close_time": 1768021199999, "quote_volume": 128974.29063, "trades": 2523, "taker_buy_base": 107884.1, "taker_buy_quote": 61867.78548 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.5722, "high": 0.5736, "low": 0.5707, "close": 0.5714, "volume": 492002.6, "close_time": 1768024799999, "quote_volume": 281345.44262, "trades": 1682, "taker_buy_base": 172353.0, "taker_buy_quote": 98519.58212 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.5715, "high": 0.574, "low": 0.5682, "close": 0.5726, "volume": 400435.4, "close_time": 1768028399999, "quote_volume": 228555.04289, "trades": 2577, "taker_buy_base": 134117.9, "taker_buy_quote": 76593.89845 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.5726, "high": 0.578, "low": 0.5725, "close": 0.5769, "volume": 343809.7, "close_time": 1768031999999, "quote_volume": 198226.54182, "trades": 2498, "taker_buy_base": 174147.7, "taker_buy_quote": 100407.98343 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.5768, "high": 0.5787, "low": 0.5751, "close": 0.5768, "volume": 244008.8, "close_time": 1768035599999, "quote_volume": 140691.14684, "trades": 2094, "taker_buy_base": 138073.5, "taker_buy_quote": 79632.26645 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.5767, "high": 0.58, "low": 0.5763, "close": 0.5792, "volume": 268521.6, "close_time": 1768039199999, "quote_volume": 155284.9712, "trades": 2021, "taker_buy_base": 152184.0, "taker_buy_quote": 88001.95071 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.5792, "high": 0.5824, "low": 0.577, "close": 0.5816, "volume": 298862.2, "close_time": 1768042799999, "quote_volume": 173294.68375, "trades": 2220, "taker_buy_base": 162008.3, "taker_buy_quote": 93949.70608 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.5816, "high": 0.5857, "low": 0.5807, "close": 0.5856, "volume": 311572.0, "close_time": 1768046399999, "quote_volume": 181618.36507, "trades": 2426, "taker_buy_base": 171364.3, "taker_buy_quote": 99844.16502 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.5856, "high": 0.5886, "low": 0.5844, "close": 0.5885, "volume": 391441.1, "close_time": 1768049999999, "quote_volume": 229285.27266, "trades": 2619, "taker_buy_base": 193039.0, "taker_buy_quote": 113077.86654 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.5886, "high": 0.5889, "low": 0.5849, "close": 0.5851, "volume": 459189.6, "close_time": 1768053599999, "quote_volume": 269703.14817, "trades": 3076, "taker_buy_base": 160498.9, "taker_buy_quote": 94316.73725 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.585, "high": 0.5856, "low": 0.5804, "close": 0.5814, "volume": 527841.7, "close_time": 1768057199999, "quote_volume": 307709.9175, "trades": 2991, "taker_buy_base": 174002.9, "taker_buy_quote": 101426.84256 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.5815, "high": 0.5829, "low": 0.58, "close": 0.581, "volume": 242917.3, "close_time": 1768060799999, "quote_volume": 141189.03349, "trades": 1975, "taker_buy_base": 95763.0, "taker_buy_quote": 55680.11216 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.5809, "high": 0.5809, "low": 0.5774, "close": 0.5786, "volume": 283253.8, "close_time": 1768064399999, "quote_volume": 163884.67312, "trades": 2174, "taker_buy_base": 146157.4, "taker_buy_quote": 84542.57943 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.5786, "high": 0.5808, "low": 0.5735, "close": 0.5742, "volume": 181903.3, "close_time": 1768067999999, "quote_volume": 105115.90819, "trades": 1948, "taker_buy_base": 74141.6, "taker_buy_quote": 42844.11019 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.5743, "high": 0.5769, "low": 0.5718, "close": 0.5764, "volume": 390711.1, "close_time": 1768071599999, "quote_volume": 224435.05841, "trades": 2231, "taker_buy_base": 93478.2, "taker_buy_quote": 53678.68324 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.5765, "high": 0.5813, "low": 0.5765, "close": 0.5811, "volume": 163195.6, "close_time": 1768075199999, "quote_volume": 94575.76106, "trades": 1718, "taker_buy_base": 57681.5, "taker_buy_quote": 33445.88897 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.5812, "high": 0.5818, "low": 0.5771, "close": 0.5774, "volume": 196884.0, "close_time": 1768078799999, "quote_volume": 114078.53493, "trades": 1729, "taker_buy_base": 62336.7, "taker_buy_quote": 36124.47236 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.5773, "high": 0.5776, "low": 0.5737, "close": 0.5738, "volume": 177253.5, "close_time": 1768082399999, "quote_volume": 101976.14487, "trades": 1710, "taker_buy_base": 49954.1, "taker_buy_quote": 28752.95922 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.5738, "high": 0.5749, "low": 0.5693, "close": 0.5695, "volume": 528624.2, "close_time": 1768085999999, "quote_volume": 302302.89047, "trades": 2356, "taker_buy_base": 304269.6, "taker_buy_quote": 174085.35707 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.5696, "high": 0.5728, "low": 0.5695, "close": 0.5723, "volume": 293086.7, "close_time": 1768089599999, "quote_volume": 167416.87725, "trades": 2008, "taker_buy_base": 138377.7, "taker_buy_quote": 79037.39707 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.5722, "high": 0.5739, "low": 0.5703, "close": 0.5728, "volume": 216460.8, "close_time": 1768093199999, "quote_volume": 123761.99881, "trades": 2043, "taker_buy_base": 77161.6, "taker_buy_quote": 44120.98039 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.5728, "high": 0.5745, "low": 0.5709, "close": 0.574, "volume": 173923.9, "close_time": 1768096799999, "quote_volume": 99606.971, "trades": 1801, "taker_buy_base": 82009.2, "taker_buy_quote": 46998.20871 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.574, "high": 0.5759, "low": 0.5728, "close": 0.5729, "volume": 196389.4, "close_time": 1768100399999, "quote_volume": 112835.85718, "trades": 1729, "taker_buy_base": 61399.1, "taker_buy_quote": 35264.983 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.573, "high": 0.5744, "low": 0.5726, "close": 0.5736, "volume": 376424.6, "close_time": 1768103999999, "quote_volume": 215838.98731, "trades": 1684, "taker_buy_base": 177899.7, "taker_buy_quote": 102003.93431 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.5735, "high": 0.5737, "low": 0.5709, "close": 0.573, "volume": 181939.7, "close_time": 1768107599999, "quote_volume": 104105.38273, "trades": 1560, "taker_buy_base": 65635.2, "taker_buy_quote": 37588.61922 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.573, "high": 0.5736, "low": 0.5717, "close": 0.5728, "volume": 201753.3, "close_time": 1768111199999, "quote_volume": 115592.04979, "trades": 1508, "taker_buy_base": 105418.1, "taker_buy_quote": 60398.83507 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.5729, "high": 0.575, "low": 0.5695, "close": 0.5745, "volume": 340121.2, "close_time": 1768114799999, "quote_volume": 194398.68243, "trades": 2281, "taker_buy_base": 191123.4, "taker_buy_quote": 109257.53041 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.5746, "high": 0.5759, "low": 0.5733, "close": 0.5757, "volume": 126995.9, "close_time": 1768118399999, "quote_volume": 73007.75106, "trades": 1286, "taker_buy_base": 81302.6, "taker_buy_quote": 46751.78713 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.5756, "high": 0.578, "low": 0.5741, "close": 0.5769, "volume": 246311.9, "close_time": 1768121999999, "quote_volume": 141830.64908, "trades": 1903, "taker_buy_base": 140189.9, "taker_buy_quote": 80772.78166 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.5769, "high": 0.5803, "low": 0.5765, "close": 0.578, "volume": 295128.5, "close_time": 1768125599999, "quote_volume": 170807.79969, "trades": 2197, "taker_buy_base": 165738.4, "taker_buy_quote": 95936.02235 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.578, "high": 0.5797, "low": 0.5766, "close": 0.5775, "volume": 208894.8, "close_time": 1768129199999, "quote_volume": 120762.58669, "trades": 1420, "taker_buy_base": 110127.8, "taker_buy_quote": 63652.61651 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.5775, "high": 0.5826, "low": 0.5765, "close": 0.5819, "volume": 994651.2, "close_time": 1768132799999, "quote_volume": 577116.20065, "trades": 3326, "taker_buy_base": 833639.2, "taker_buy_quote": 483650.406 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.582, "high": 0.5857, "low": 0.5815, "close": 0.5842, "volume": 469943.5, "close_time": 1768136399999, "quote_volume": 274282.09813, "trades": 3383, "taker_buy_base": 242912.3, "taker_buy_quote": 141813.92643 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.5843, "high": 0.5845, "low": 0.578, "close": 0.5788, "volume": 632734.5, "close_time": 1768139999999, "quote_volume": 367328.49881, "trades": 3030, "taker_buy_base": 209276.2, "taker_buy_quote": 121500.76123 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.5787, "high": 0.5845, "low": 0.578, "close": 0.5832, "volume": 247314.5, "close_time": 1768143599999, "quote_volume": 143576.77051, "trades": 2652, "taker_buy_base": 145522.0, "taker_buy_quote": 84485.40637 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.5832, "high": 0.5842, "low": 0.5688, "close": 0.5729, "volume": 1054357.1, "close_time": 1768147199999, "quote_volume": 604614.6521, "trades": 6414, "taker_buy_base": 539334.2, "taker_buy_quote": 309279.90968 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.5729, "high": 0.581, "low": 0.571, "close": 0.5763, "volume": 1051190.3, "close_time": 1768150799999, "quote_volume": 605182.29006, "trades": 7452, "taker_buy_base": 570455.3, "taker_buy_quote": 328679.66856 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.5763, "high": 0.5796, "low": 0.5725, "close": 0.5787, "volume": 385885.2, "close_time": 1768154399999, "quote_volume": 222700.48688, "trades": 3330, "taker_buy_base": 167704.2, "taker_buy_quote": 96846.87138 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.5787, "high": 0.5789, "low": 0.5743, "close": 0.577, "volume": 210848.8, "close_time": 1768157999999, "quote_volume": 121575.28712, "trades": 2368, "taker_buy_base": 128909.7, "taker_buy_quote": 74331.92209 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.577, "high": 0.5795, "low": 0.5748, "close": 0.5758, "volume": 308278.9, "close_time": 1768161599999, "quote_volume": 177923.1515, "trades": 2995, "taker_buy_base": 121147.6, "taker_buy_quote": 69917.34309 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.5757, "high": 0.5757, "low": 0.5659, "close": 0.5674, "volume": 1318843.1, "close_time": 1768165199999, "quote_volume": 751453.61742, "trades": 7447, "taker_buy_base": 573734.9, "taker_buy_quote": 326414.83203 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.5674, "high": 0.5706, "low": 0.5622, "close": 0.5699, "volume": 760626.3, "close_time": 1768168799999, "quote_volume": 430556.05225, "trades": 5401, "taker_buy_base": 324696.9, "taker_buy_quote": 183811.11416 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.5699, "high": 0.5699, "low": 0.5608, "close": 0.5629, "volume": 636467.2, "close_time": 1768172399999, "quote_volume": 358364.52978, "trades": 3780, "taker_buy_base": 262877.2, "taker_buy_quote": 148036.04317 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.5627, "high": 0.5692, "low": 0.5575, "close": 0.5689, "volume": 953227.5, "close_time": 1768175999999, "quote_volume": 536785.99906, "trades": 6084, "taker_buy_base": 479327.1, "taker_buy_quote": 270190.3587 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.5689, "high": 0.5722, "low": 0.5605, "close": 0.5707, "volume": 742060.7, "close_time": 1768179599999, "quote_volume": 421378.83202, "trades": 6782, "taker_buy_base": 448150.2, "taker_buy_quote": 254524.17951 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.5708, "high": 0.5776, "low": 0.5691, "close": 0.574, "volume": 884276.8, "close_time": 1768183199999, "quote_volume": 507386.33196, "trades": 7566, "taker_buy_base": 311666.4, "taker_buy_quote": 178864.39705 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.5741, "high": 0.587, "low": 0.5741, "close": 0.5858, "volume": 995550.5, "close_time": 1768186799999, "quote_volume": 579038.57675, "trades": 7282, "taker_buy_base": 610337.5, "taker_buy_quote": 355173.47615 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.5859, "high": 0.5905, "low": 0.5812, "close": 0.5815, "volume": 1227609.2, "close_time": 1768190399999, "quote_volume": 720252.47224, "trades": 6212, "taker_buy_base": 417072.3, "taker_buy_quote": 244985.04208 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.5816, "high": 0.5866, "low": 0.5788, "close": 0.5862, "volume": 532444.3, "close_time": 1768193999999, "quote_volume": 309696.5599, "trades": 3782, "taker_buy_base": 178008.8, "taker_buy_quote": 103678.66174 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.5862, "high": 0.5896, "low": 0.5825, "close": 0.5843, "volume": 589873.0, "close_time": 1768197599999, "quote_volume": 345617.78443, "trades": 4366, "taker_buy_base": 235192.9, "taker_buy_quote": 137869.13888 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.5843, "high": 0.5844, "low": 0.5761, "close": 0.5776, "volume": 386763.0, "close_time": 1768201199999, "quote_volume": 224224.71232, "trades": 3425, "taker_buy_base": 153725.2, "taker_buy_quote": 89052.41619 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.5775, "high": 0.5808, "low": 0.5669, "close": 0.5711, "volume": 3224691.8, "close_time": 1768204799999, "quote_volume": 1840502.7319, "trades": 9487, "taker_buy_base": 1398069.7, "taker_buy_quote": 797900.30066 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.571, "high": 0.5749, "low": 0.5616, "close": 0.5668, "volume": 1361350.2, "close_time": 1768208399999, "quote_volume": 774106.99708, "trades": 9595, "taker_buy_base": 694646.0, "taker_buy_quote": 395472.78667 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.5669, "high": 0.5681, "low": 0.5611, "close": 0.5646, "volume": 1201984.2, "close_time": 1768211999999, "quote_volume": 679364.78892, "trades": 5741, "taker_buy_base": 614998.9, "taker_buy_quote": 347846.61035 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.5647, "high": 0.5672, "low": 0.5624, "close": 0.5639, "volume": 486296.7, "close_time": 1768215599999, "quote_volume": 274701.77049, "trades": 3121, "taker_buy_base": 230116.8, "taker_buy_quote": 130007.42197 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.5638, "high": 0.5689, "low": 0.5635, "close": 0.5668, "volume": 322605.9, "close_time": 1768219199999, "quote_volume": 182816.10831, "trades": 2965, "taker_buy_base": 126385.7, "taker_buy_quote": 71594.85762 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.5668, "high": 0.5683, "low": 0.5633, "close": 0.564, "volume": 824198.2, "close_time": 1768222799999, "quote_volume": 466110.09384, "trades": 3322, "taker_buy_base": 455156.5, "taker_buy_quote": 257370.55156 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.5641, "high": 0.5651, "low": 0.5543, "close": 0.5566, "volume": 1316786.7, "close_time": 1768226399999, "quote_volume": 736117.39409, "trades": 6798, "taker_buy_base": 508682.3, "taker_buy_quote": 284610.15525 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.5566, "high": 0.5679, "low": 0.5531, "close": 0.5652, "volume": 1865206.6, "close_time": 1768229999999, "quote_volume": 1045212.70325, "trades": 15166, "taker_buy_base": 1098605.1, "taker_buy_quote": 615970.72183 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.5653, "high": 0.5733, "low": 0.5635, "close": 0.571, "volume": 1062227.6, "close_time": 1768233599999, "quote_volume": 604677.77543, "trades": 8424, "taker_buy_base": 616608.5, "taker_buy_quote": 350969.58208 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.571, "high": 0.5784, "low": 0.5682, "close": 0.5736, "volume": 817335.8, "close_time": 1768237199999, "quote_volume": 468187.09008, "trades": 6508, "taker_buy_base": 415698.4, "taker_buy_quote": 238285.69178 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.5737, "high": 0.575, "low": 0.5606, "close": 0.5645, "volume": 1545536.6, "close_time": 1768240799999, "quote_volume": 873477.36422, "trades": 7961, "taker_buy_base": 817261.9, "taker_buy_quote": 461873.9764 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.5646, "high": 0.5675, "low": 0.5607, "close": 0.5632, "volume": 607602.0, "close_time": 1768244399999, "quote_volume": 343248.67328, "trades": 4810, "taker_buy_base": 207640.0, "taker_buy_quote": 117336.11567 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.5632, "high": 0.5652, "low": 0.5595, "close": 0.5643, "volume": 365145.9, "close_time": 1768247999999, "quote_volume": 205538.84868, "trades": 3599, "taker_buy_base": 175392.5, "taker_buy_quote": 98758.51484 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.5643, "high": 0.5682, "low": 0.5584, "close": 0.5593, "volume": 643598.6, "close_time": 1768251599999, "quote_volume": 362535.47429, "trades": 5167, "taker_buy_base": 222017.4, "taker_buy_quote": 125168.52669 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.5592, "high": 0.5601, "low": 0.5535, "close": 0.5562, "volume": 717497.4, "close_time": 1768255199999, "quote_volume": 399443.87747, "trades": 3941, "taker_buy_base": 327711.8, "taker_buy_quote": 182333.51194 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.5561, "high": 0.5592, "low": 0.5554, "close": 0.557, "volume": 326168.9, "close_time": 1768258799999, "quote_volume": 181762.76165, "trades": 2602, "taker_buy_base": 150331.1, "taker_buy_quote": 83788.39491 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.5569, "high": 0.5573, "low": 0.5536, "close": 0.5561, "volume": 331963.9, "close_time": 1768262399999, "quote_volume": 184529.55937, "trades": 2415, "taker_buy_base": 147706.3, "taker_buy_quote": 82119.09328 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.5561, "high": 0.5597, "low": 0.5556, "close": 0.5588, "volume": 476771.3, "close_time": 1768265999999, "quote_volume": 266009.41085, "trades": 3485, "taker_buy_base": 265459.0, "taker_buy_quote": 148144.88827 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.5586, "high": 0.5606, "low": 0.5558, "close": 0.5575, "volume": 386300.5, "close_time": 1768269599999, "quote_volume": 215788.60207, "trades": 2886, "taker_buy_base": 157279.5, "taker_buy_quote": 87836.47903 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.5576, "high": 0.5629, "low": 0.5574, "close": 0.5577, "volume": 337679.6, "close_time": 1768273199999, "quote_volume": 189200.47656, "trades": 2737, "taker_buy_base": 198050.9, "taker_buy_quote": 111002.75128 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.5577, "high": 0.5608, "low": 0.5554, "close": 0.5598, "volume": 404867.7, "close_time": 1768276799999, "quote_volume": 226076.59329, "trades": 3528, "taker_buy_base": 262022.3, "taker_buy_quote": 146303.11436 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.5598, "high": 0.5619, "low": 0.5573, "close": 0.5616, "volume": 318688.6, "close_time": 1768280399999, "quote_volume": 178640.42634, "trades": 2446, "taker_buy_base": 193425.2, "taker_buy_quote": 108458.11444 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.5617, "high": 0.5692, "low": 0.5616, "close": 0.5643, "volume": 846492.5, "close_time": 1768283999999, "quote_volume": 478553.09729, "trades": 4931, "taker_buy_base": 412435.2, "taker_buy_quote": 233148.42736 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.5644, "high": 0.5688, "low": 0.5628, "close": 0.5675, "volume": 485908.5, "close_time": 1768287599999, "quote_volume": 274661.88981, "trades": 3470, "taker_buy_base": 260196.6, "taker_buy_quote": 147064.38547 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.5676, "high": 0.5678, "low": 0.5629, "close": 0.5659, "volume": 501172.4, "close_time": 1768291199999, "quote_volume": 283225.23865, "trades": 2783, "taker_buy_base": 293240.7, "taker_buy_quote": 165679.73275 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.566, "high": 0.5683, "low": 0.563, "close": 0.5675, "volume": 212615.4, "close_time": 1768294799999, "quote_volume": 120251.40741, "trades": 1789, "taker_buy_base": 100056.0, "taker_buy_quote": 56591.10836 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.5675, "high": 0.5709, "low": 0.5668, "close": 0.5687, "volume": 494728.9, "close_time": 1768298399999, "quote_volume": 281432.34664, "trades": 4067, "taker_buy_base": 271537.4, "taker_buy_quote": 154490.63743 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.5688, "high": 0.5719, "low": 0.567, "close": 0.5701, "volume": 532557.4, "close_time": 1768301999999, "quote_volume": 303395.44617, "trades": 3663, "taker_buy_base": 262602.9, "taker_buy_quote": 149605.61933 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.5702, "high": 0.5758, "low": 0.5687, "close": 0.5724, "volume": 452564.4, "close_time": 1768305599999, "quote_volume": 259215.36663, "trades": 3160, "taker_buy_base": 222460.5, "taker_buy_quote": 127456.6815 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.5725, "high": 0.5757, "low": 0.5708, "close": 0.5748, "volume": 598498.9, "close_time": 1768309199999, "quote_volume": 342760.38338, "trades": 3881, "taker_buy_base": 252013.3, "taker_buy_quote": 144364.22328 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.5748, "high": 0.5841, "low": 0.5739, "close": 0.5821, "volume": 1891628.0, "close_time": 1768312799999, "quote_volume": 1095690.42017, "trades": 12541, "taker_buy_base": 1006646.0, "taker_buy_quote": 583046.2568 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.5821, "high": 0.5995, "low": 0.58, "close": 0.5886, "volume": 3075491.9, "close_time": 1768316399999, "quote_volume": 1820770.54677, "trades": 17964, "taker_buy_base": 1682653.0, "taker_buy_quote": 995718.77995 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.5886, "high": 0.608, "low": 0.5858, "close": 0.6077, "volume": 2342969.1, "close_time": 1768319999999, "quote_volume": 1396191.20803, "trades": 16078, "taker_buy_base": 1469970.2, "taker_buy_quote": 876295.0467 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.6077, "high": 0.6143, "low": 0.6012, "close": 0.6093, "volume": 3076580.0, "close_time": 1768323599999, "quote_volume": 1870041.71657, "trades": 21548, "taker_buy_base": 1474928.7, "taker_buy_quote": 897023.05156 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.6092, "high": 0.6103, "low": 0.6013, "close": 0.6042, "volume": 1550972.8, "close_time": 1768327199999, "quote_volume": 937561.14599, "trades": 11376, "taker_buy_base": 719428.3, "taker_buy_quote": 434874.27512 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.6042, "high": 0.608, "low": 0.5995, "close": 0.601, "volume": 1244853.8, "close_time": 1768330799999, "quote_volume": 751401.95996, "trades": 9212, "taker_buy_base": 575901.2, "taker_buy_quote": 347751.09784 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.601, "high": 0.6066, "low": 0.5978, "close": 0.6058, "volume": 882986.3, "close_time": 1768334399999, "quote_volume": 531526.61409, "trades": 6771, "taker_buy_base": 479704.1, "taker_buy_quote": 288960.74479 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.606, "high": 0.6071, "low": 0.597, "close": 0.5986, "volume": 892688.9, "close_time": 1768337999999, "quote_volume": 536433.57236, "trades": 7543, "taker_buy_base": 352406.4, "taker_buy_quote": 211846.60978 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.5986, "high": 0.6034, "low": 0.5986, "close": 0.6024, "volume": 731058.7, "close_time": 1768341599999, "quote_volume": 439056.51424, "trades": 4786, "taker_buy_base": 355341.2, "taker_buy_quote": 213486.76294 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.6025, "high": 0.6279, "low": 0.6022, "close": 0.6243, "volume": 4130225.9, "close_time": 1768345199999, "quote_volume": 2556803.36438, "trades": 28101, "taker_buy_base": 2270257.7, "taker_buy_quote": 1403470.78469 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.6243, "high": 0.6285, "low": 0.6143, "close": 0.6176, "volume": 2025993.5, "close_time": 1768348799999, "quote_volume": 1258098.8195, "trades": 13660, "taker_buy_base": 1033665.1, "taker_buy_quote": 641416.52577 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.6176, "high": 0.6224, "low": 0.6148, "close": 0.6202, "volume": 1125647.3, "close_time": 1768352399999, "quote_volume": 696417.57168, "trades": 8499, "taker_buy_base": 562090.0, "taker_buy_quote": 347849.07324 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.62, "high": 0.6221, "low": 0.6161, "close": 0.6175, "volume": 963644.5, "close_time": 1768355999999, "quote_volume": 596613.87482, "trades": 5594, "taker_buy_base": 572857.1, "taker_buy_quote": 354695.08548 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.6175, "high": 0.6208, "low": 0.6146, "close": 0.6159, "volume": 620602.4, "close_time": 1768359599999, "quote_volume": 383333.76855, "trades": 5165, "taker_buy_base": 265673.9, "taker_buy_quote": 164229.09697 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.6158, "high": 0.6201, "low": 0.6132, "close": 0.6199, "volume": 504800.2, "close_time": 1768363199999, "quote_volume": 311458.12043, "trades": 3519, "taker_buy_base": 242162.5, "taker_buy_quote": 149546.83447 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.6198, "high": 0.6212, "low": 0.6138, "close": 0.6146, "volume": 653714.4, "close_time": 1768366799999, "quote_volume": 402974.04528, "trades": 4185, "taker_buy_base": 251943.9, "taker_buy_quote": 155373.90997 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.6146, "high": 0.6147, "low": 0.6089, "close": 0.6129, "volume": 969149.0, "close_time": 1768370399999, "quote_volume": 592849.42935, "trades": 4997, "taker_buy_base": 342880.1, "taker_buy_quote": 209808.04954 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.6129, "high": 0.6153, "low": 0.6072, "close": 0.6144, "volume": 656787.7, "close_time": 1768373999999, "quote_volume": 401516.53938, "trades": 4374, "taker_buy_base": 284633.1, "taker_buy_quote": 174018.78856 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.6143, "high": 0.616, "low": 0.6084, "close": 0.6093, "volume": 652841.7, "close_time": 1768377599999, "quote_volume": 399281.22132, "trades": 4484, "taker_buy_base": 270280.8, "taker_buy_quote": 165392.91978 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.6093, "high": 0.6118, "low": 0.6073, "close": 0.6074, "volume": 885879.3, "close_time": 1768381199999, "quote_volume": 540064.80013, "trades": 5307, "taker_buy_base": 291074.6, "taker_buy_quote": 177503.08057 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.6074, "high": 0.6139, "low": 0.6072, "close": 0.6134, "volume": 1019072.6, "close_time": 1768384799999, "quote_volume": 622873.32443, "trades": 5050, "taker_buy_base": 333809.0, "taker_buy_quote": 203909.36937 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.6134, "high": 0.6153, "low": 0.6095, "close": 0.6098, "volume": 1251008.7, "close_time": 1768388399999, "quote_volume": 766068.86048, "trades": 5877, "taker_buy_base": 486404.4, "taker_buy_quote": 297922.65675 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.6098, "high": 0.61, "low": 0.6034, "close": 0.6052, "volume": 972405.9, "close_time": 1768391999999, "quote_volume": 589492.35099, "trades": 5331, "taker_buy_base": 453609.0, "taker_buy_quote": 274846.40617 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.6052, "high": 0.6091, "low": 0.6039, "close": 0.6074, "volume": 525878.3, "close_time": 1768395599999, "quote_volume": 319334.41872, "trades": 3389, "taker_buy_base": 221783.3, "taker_buy_quote": 134722.22692 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.6073, "high": 0.6079, "low": 0.5988, "close": 0.5999, "volume": 1309271.7, "close_time": 1768399199999, "quote_volume": 789952.5903, "trades": 5277, "taker_buy_base": 473607.4, "taker_buy_quote": 285905.64613 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.5999, "high": 0.6132, "low": 0.5995, "close": 0.6091, "volume": 1400608.4, "close_time": 1768402799999, "quote_volume": 850823.50491, "trades": 9679, "taker_buy_base": 673513.9, "taker_buy_quote": 409182.0206 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.6092, "high": 0.6153, "low": 0.6053, "close": 0.6133, "volume": 2512482.2, "close_time": 1768406399999, "quote_volume": 1536778.31399, "trades": 12331, "taker_buy_base": 1297353.8, "taker_buy_quote": 794018.71698 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.6133, "high": 0.6219, "low": 0.6133, "close": 0.6171, "volume": 2029552.8, "close_time": 1768409999999, "quote_volume": 1254603.82255, "trades": 10731, "taker_buy_base": 981186.7, "taker_buy_quote": 606578.07282 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.617, "high": 0.6185, "low": 0.6067, "close": 0.6083, "volume": 2082724.8, "close_time": 1768413599999, "quote_volume": 1276309.30997, "trades": 10105, "taker_buy_base": 847374.3, "taker_buy_quote": 519213.12173 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.6083, "high": 0.6107, "low": 0.5933, "close": 0.5987, "volume": 1948694.2, "close_time": 1768417199999, "quote_volume": 1173146.28817, "trades": 10413, "taker_buy_base": 755608.7, "taker_buy_quote": 454406.81357 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.5987, "high": 0.6113, "low": 0.5973, "close": 0.6053, "volume": 1774716.4, "close_time": 1768420799999, "quote_volume": 1072715.70226, "trades": 9812, "taker_buy_base": 1109702.1, "taker_buy_quote": 670981.18035 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.6053, "high": 0.6108, "low": 0.6013, "close": 0.6049, "volume": 1160540.8, "close_time": 1768424399999, "quote_volume": 703057.99884, "trades": 7022, "taker_buy_base": 707381.7, "taker_buy_quote": 429059.41529 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.6047, "high": 0.6064, "low": 0.5984, "close": 0.602, "volume": 920290.9, "close_time": 1768427999999, "quote_volume": 554560.76952, "trades": 4758, "taker_buy_base": 405660.1, "taker_buy_quote": 244539.01286 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.602, "high": 0.6021, "low": 0.5942, "close": 0.5952, "volume": 1018587.5, "close_time": 1768431599999, "quote_volume": 609241.97561, "trades": 4271, "taker_buy_base": 500235.9, "taker_buy_quote": 299330.45456 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.5952, "high": 0.6015, "low": 0.5952, "close": 0.5996, "volume": 528888.0, "close_time": 1768435199999, "quote_volume": 316883.86451, "trades": 3439, "taker_buy_base": 298902.0, "taker_buy_quote": 179111.72548 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.5997, "high": 0.5999, "low": 0.5948, "close": 0.5974, "volume": 933121.5, "close_time": 1768438799999, "quote_volume": 557017.74564, "trades": 4871, "taker_buy_base": 389559.4, "taker_buy_quote": 232629.04324 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.5975, "high": 0.6024, "low": 0.5941, "close": 0.5954, "volume": 651636.5, "close_time": 1768442399999, "quote_volume": 389963.70214, "trades": 4780, "taker_buy_base": 369252.5, "taker_buy_quote": 221165.25065 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.5954, "high": 0.5964, "low": 0.5873, "close": 0.5888, "volume": 1114536.9, "close_time": 1768445999999, "quote_volume": 658991.91636, "trades": 6421, "taker_buy_base": 368547.3, "taker_buy_quote": 218165.34475 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.5889, "high": 0.5905, "low": 0.5769, "close": 0.578, "volume": 1312439.7, "close_time": 1768449599999, "quote_volume": 763432.60969, "trades": 7761, "taker_buy_base": 479265.3, "taker_buy_quote": 278899.87548 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.5779, "high": 0.5835, "low": 0.5769, "close": 0.5819, "volume": 616694.1, "close_time": 1768453199999, "quote_volume": 358611.86545, "trades": 4074, "taker_buy_base": 343014.6, "taker_buy_quote": 199446.16007 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.5819, "high": 0.5866, "low": 0.5814, "close": 0.5858, "volume": 607298.5, "close_time": 1768456799999, "quote_volume": 355050.84786, "trades": 4057, "taker_buy_base": 308124.2, "taker_buy_quote": 180095.19536 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.5857, "high": 0.5875, "low": 0.5834, "close": 0.5848, "volume": 659047.5, "close_time": 1768460399999, "quote_volume": 386091.97484, "trades": 3446, "taker_buy_base": 387197.6, "taker_buy_quote": 226878.06125 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.5847, "high": 0.5944, "low": 0.5846, "close": 0.5925, "volume": 905430.6, "close_time": 1768463999999, "quote_volume": 535321.64438, "trades": 4836, "taker_buy_base": 488371.0, "taker_buy_quote": 288632.04581 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.5924, "high": 0.5937, "low": 0.5889, "close": 0.5917, "volume": 818268.7, "close_time": 1768467599999, "quote_volume": 483561.07956, "trades": 3775, "taker_buy_base": 420701.3, "taker_buy_quote": 248583.53045 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.5916, "high": 0.5956, "low": 0.5877, "close": 0.5945, "volume": 754441.6, "close_time": 1768471199999, "quote_volume": 446247.80612, "trades": 4276, "taker_buy_base": 467822.9, "taker_buy_quote": 276765.99096 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.5946, "high": 0.5952, "low": 0.5902, "close": 0.5912, "volume": 440364.8, "close_time": 1768474799999, "quote_volume": 260759.05512, "trades": 2875, "taker_buy_base": 237541.7, "taker_buy_quote": 140638.87916 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.5912, "high": 0.5922, "low": 0.5873, "close": 0.5886, "volume": 920961.9, "close_time": 1768478399999, "quote_volume": 543979.25251, "trades": 3800, "taker_buy_base": 490525.9, "taker_buy_quote": 289772.31539 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.5886, "high": 0.5936, "low": 0.5879, "close": 0.593, "volume": 1239536.3, "close_time": 1768481999999, "quote_volume": 733918.59621, "trades": 4910, "taker_buy_base": 798221.5, "taker_buy_quote": 472694.22712 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.5931, "high": 0.5974, "low": 0.5918, "close": 0.595, "volume": 750391.5, "close_time": 1768485599999, "quote_volume": 445928.01993, "trades": 4657, "taker_buy_base": 410008.9, "taker_buy_quote": 243559.3278 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.5949, "high": 0.5956, "low": 0.5811, "close": 0.5845, "volume": 1388264.8, "close_time": 1768489199999, "quote_volume": 816804.23901, "trades": 10023, "taker_buy_base": 734179.3, "taker_buy_quote": 432158.82634 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.5845, "high": 0.5889, "low": 0.566, "close": 0.5757, "volume": 2756541.9, "close_time": 1768492799999, "quote_volume": 1584312.14311, "trades": 15639, "taker_buy_base": 1298492.3, "taker_buy_quote": 746244.16791 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.5756, "high": 0.579, "low": 0.5704, "close": 0.5768, "volume": 906250.9, "close_time": 1768496399999, "quote_volume": 520323.44412, "trades": 9216, "taker_buy_base": 481425.1, "taker_buy_quote": 276360.23584 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.5767, "high": 0.5787, "low": 0.5672, "close": 0.5685, "volume": 1164953.7, "close_time": 1768499999999, "quote_volume": 668195.47395, "trades": 7019, "taker_buy_base": 401227.5, "taker_buy_quote": 230359.64201 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.5686, "high": 0.5705, "low": 0.5594, "close": 0.5603, "volume": 1467234.5, "close_time": 1768503599999, "quote_volume": 826729.78793, "trades": 7649, "taker_buy_base": 630189.6, "taker_buy_quote": 355006.68346 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.5603, "high": 0.5617, "low": 0.5554, "close": 0.5603, "volume": 1586807.8, "close_time": 1768507199999, "quote_volume": 885545.05179, "trades": 8297, "taker_buy_base": 672255.7, "taker_buy_quote": 375561.12594 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.5603, "high": 0.5627, "low": 0.5539, "close": 0.5555, "volume": 1039326.0, "close_time": 1768510799999, "quote_volume": 579196.94128, "trades": 4801, "taker_buy_base": 429968.7, "taker_buy_quote": 239905.27138 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.5555, "high": 0.5619, "low": 0.555, "close": 0.5611, "volume": 470396.3, "close_time": 1768514399999, "quote_volume": 262937.57584, "trades": 3539, "taker_buy_base": 345774.5, "taker_buy_quote": 193245.28463 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.561, "high": 0.5658, "low": 0.5605, "close": 0.563, "volume": 553016.8, "close_time": 1768517999999, "quote_volume": 311574.5844, "trades": 2883, "taker_buy_base": 316508.8, "taker_buy_quote": 178340.23309 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.563, "high": 0.564, "low": 0.5607, "close": 0.5636, "volume": 426476.6, "close_time": 1768521599999, "quote_volume": 239793.05522, "trades": 2662, "taker_buy_base": 266713.1, "taker_buy_quote": 149946.84848 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.5636, "high": 0.566, "low": 0.5615, "close": 0.5615, "volume": 467091.9, "close_time": 1768525199999, "quote_volume": 263656.51207, "trades": 2700, "taker_buy_base": 273609.7, "taker_buy_quote": 154479.59277 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.5616, "high": 0.5629, "low": 0.5599, "close": 0.5603, "volume": 356942.8, "close_time": 1768528799999, "quote_volume": 200312.37672, "trades": 2622, "taker_buy_base": 205413.4, "taker_buy_quote": 115297.02299 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.5603, "high": 0.563, "low": 0.5567, "close": 0.5625, "volume": 501777.9, "close_time": 1768532399999, "quote_volume": 280707.92643, "trades": 3891, "taker_buy_base": 287693.2, "taker_buy_quote": 160973.18555 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.5626, "high": 0.563, "low": 0.5592, "close": 0.5597, "volume": 356598.5, "close_time": 1768535999999, "quote_volume": 199932.2203, "trades": 2185, "taker_buy_base": 152605.9, "taker_buy_quote": 85557.53485 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.5597, "high": 0.562, "low": 0.5556, "close": 0.5575, "volume": 786037.4, "close_time": 1768539599999, "quote_volume": 439197.30811, "trades": 4571, "taker_buy_base": 408769.4, "taker_buy_quote": 228520.20438 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.5574, "high": 0.5636, "low": 0.557, "close": 0.5618, "volume": 561727.3, "close_time": 1768543199999, "quote_volume": 314585.15202, "trades": 3249, "taker_buy_base": 385982.3, "taker_buy_quote": 216150.29501 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.5617, "high": 0.5644, "low": 0.5608, "close": 0.5642, "volume": 428559.6, "close_time": 1768546799999, "quote_volume": 240937.86453, "trades": 2248, "taker_buy_base": 280736.9, "taker_buy_quote": 157894.04878 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.5642, "high": 0.566, "low": 0.5631, "close": 0.5642, "volume": 520003.3, "close_time": 1768550399999, "quote_volume": 293540.36396, "trades": 2402, "taker_buy_base": 319448.1, "taker_buy_quote": 180329.36475 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.5643, "high": 0.568, "low": 0.564, "close": 0.5676, "volume": 700211.1, "close_time": 1768553999999, "quote_volume": 396221.45541, "trades": 2855, "taker_buy_base": 449811.1, "taker_buy_quote": 254542.61053 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.5676, "high": 0.57, "low": 0.567, "close": 0.5678, "volume": 567038.1, "close_time": 1768557599999, "quote_volume": 322354.72026, "trades": 2932, "taker_buy_base": 282730.7, "taker_buy_quote": 160734.05298 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.5679, "high": 0.5681, "low": 0.5625, "close": 0.5629, "volume": 709372.9, "close_time": 1768561199999, "quote_volume": 400935.86239, "trades": 3908, "taker_buy_base": 325984.9, "taker_buy_quote": 184254.01978 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.5629, "high": 0.5651, "low": 0.5606, "close": 0.564, "volume": 516331.7, "close_time": 1768564799999, "quote_volume": 290586.2741, "trades": 3812, "taker_buy_base": 251463.4, "taker_buy_quote": 141533.73247 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.564, "high": 0.5649, "low": 0.5622, "close": 0.5633, "volume": 482726.4, "close_time": 1768568399999, "quote_volume": 271955.8702, "trades": 3320, "taker_buy_base": 318929.3, "taker_buy_quote": 179668.71157 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.5633, "high": 0.5633, "low": 0.5579, "close": 0.5595, "volume": 711766.7, "close_time": 1768571999999, "quote_volume": 398665.55234, "trades": 4150, "taker_buy_base": 384474.7, "taker_buy_quote": 215369.7193 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.5595, "high": 0.5633, "low": 0.5584, "close": 0.5595, "volume": 694260.3, "close_time": 1768575599999, "quote_volume": 389471.84657, "trades": 5492, "taker_buy_base": 456769.3, "taker_buy_quote": 256270.1931 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.5595, "high": 0.5634, "low": 0.5386, "close": 0.544, "volume": 3781841.3, "close_time": 1768579199999, "quote_volume": 2075048.29891, "trades": 16559, "taker_buy_base": 1985400.9, "taker_buy_quote": 1089622.04301 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.5439, "high": 0.5502, "low": 0.5423, "close": 0.5474, "volume": 1418602.5, "close_time": 1768582799999, "quote_volume": 776010.70284, "trades": 9075, "taker_buy_base": 790025.5, "taker_buy_quote": 432092.09268 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.5474, "high": 0.5521, "low": 0.5432, "close": 0.5517, "volume": 564613.9, "close_time": 1768586399999, "quote_volume": 308964.89512, "trades": 4903, "taker_buy_base": 357851.8, "taker_buy_quote": 195740.11243 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.5518, "high": 0.5531, "low": 0.5487, "close": 0.5492, "volume": 605916.1, "close_time": 1768589999999, "quote_volume": 333744.18266, "trades": 3989, "taker_buy_base": 374693.7, "taker_buy_quote": 206293.98069 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.5492, "high": 0.5512, "low": 0.545, "close": 0.5494, "volume": 715558.9, "close_time": 1768593599999, "quote_volume": 392232.20148, "trades": 4344, "taker_buy_base": 331634.4, "taker_buy_quote": 181774.92941 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.5495, "high": 0.5578, "low": 0.5464, "close": 0.5573, "volume": 712535.0, "close_time": 1768597199999, "quote_volume": 393692.07971, "trades": 5111, "taker_buy_base": 401700.1, "taker_buy_quote": 222044.69495 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.5574, "high": 0.5599, "low": 0.5551, "close": 0.5553, "volume": 663787.4, "close_time": 1768600799999, "quote_volume": 370107.06884, "trades": 4787, "taker_buy_base": 334818.2, "taker_buy_quote": 186701.22192 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.5554, "high": 0.556, "low": 0.5535, "close": 0.556, "volume": 381297.1, "close_time": 1768604399999, "quote_volume": 211492.53289, "trades": 2777, "taker_buy_base": 223372.9, "taker_buy_quote": 123904.11776 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.5559, "high": 0.5575, "low": 0.5547, "close": 0.5549, "volume": 617405.3, "close_time": 1768607999999, "quote_volume": 343013.26013, "trades": 2397, "taker_buy_base": 347287.6, "taker_buy_quote": 192954.62005 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.5549, "high": 0.5569, "low": 0.5527, "close": 0.5566, "volume": 776876.6, "close_time": 1768611599999, "quote_volume": 430726.74775, "trades": 3703, "taker_buy_base": 442301.3, "taker_buy_quote": 245119.74812 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.5566, "high": 0.5584, "low": 0.5553, "close": 0.5562, "volume": 610473.9, "close_time": 1768615199999, "quote_volume": 339991.1995, "trades": 3266, "taker_buy_base": 340875.1, "taker_buy_quote": 189850.09868 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.5561, "high": 0.5573, "low": 0.5539, "close": 0.555, "volume": 893985.7, "close_time": 1768618799999, "quote_volume": 496922.64297, "trades": 3410, "taker_buy_base": 419360.6, "taker_buy_quote": 233103.20405 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.5551, "high": 0.5551, "low": 0.5514, "close": 0.5532, "volume": 324764.2, "close_time": 1768622399999, "quote_volume": 179712.28338, "trades": 1910, "taker_buy_base": 125610.6, "taker_buy_quote": 69484.78447 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.5531, "high": 0.5562, "low": 0.5512, "close": 0.5547, "volume": 401942.8, "close_time": 1768625999999, "quote_volume": 222680.31798, "trades": 2405, "taker_buy_base": 269222.1, "taker_buy_quote": 149144.88563 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.5547, "high": 0.5567, "low": 0.5538, "close": 0.5543, "volume": 270215.9, "close_time": 1768629599999, "quote_volume": 150158.36978, "trades": 1956, "taker_buy_base": 110375.9, "taker_buy_quote": 61345.25941 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.5543, "high": 0.555, "low": 0.553, "close": 0.5536, "volume": 203833.0, "close_time": 1768633199999, "quote_volume": 112937.62186, "trades": 1554, "taker_buy_base": 115175.0, "taker_buy_quote": 63813.63703 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.5536, "high": 0.5588, "low": 0.5521, "close": 0.5575, "volume": 353055.5, "close_time": 1768636799999, "quote_volume": 196609.83621, "trades": 2186, "taker_buy_base": 162859.5, "taker_buy_quote": 90638.94686 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.5574, "high": 0.5596, "low": 0.5566, "close": 0.5588, "volume": 394567.3, "close_time": 1768640399999, "quote_volume": 220315.33587, "trades": 2585, "taker_buy_base": 242339.7, "taker_buy_quote": 135327.9925 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.5588, "high": 0.5593, "low": 0.5552, "close": 0.5553, "volume": 564214.3, "close_time": 1768643999999, "quote_volume": 314181.41064, "trades": 2955, "taker_buy_base": 195115.9, "taker_buy_quote": 108701.26115 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.5552, "high": 0.5587, "low": 0.5549, "close": 0.5554, "volume": 360805.0, "close_time": 1768647599999, "quote_volume": 200821.80028, "trades": 2174, "taker_buy_base": 234151.6, "taker_buy_quote": 130356.75386 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.5553, "high": 0.5559, "low": 0.5527, "close": 0.5527, "volume": 443544.0, "close_time": 1768651199999, "quote_volume": 245985.12351, "trades": 2417, "taker_buy_base": 201814.8, "taker_buy_quote": 111877.55275 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.5527, "high": 0.557, "low": 0.5519, "close": 0.5564, "volume": 557932.0, "close_time": 1768654799999, "quote_volume": 309341.0709, "trades": 3005, "taker_buy_base": 241471.0, "taker_buy_quote": 133988.23913 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.5564, "high": 0.558, "low": 0.555, "close": 0.5556, "volume": 462032.9, "close_time": 1768658399999, "quote_volume": 257101.56125, "trades": 3342, "taker_buy_base": 254183.6, "taker_buy_quote": 141412.00891 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.5556, "high": 0.5656, "low": 0.5539, "close": 0.5653, "volume": 1159104.8, "close_time": 1768661999999, "quote_volume": 650638.86359, "trades": 6731, "taker_buy_base": 708845.3, "taker_buy_quote": 397911.363 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.5653, "high": 0.5661, "low": 0.5596, "close": 0.5633, "volume": 1059556.1, "close_time": 1768665599999, "quote_volume": 596562.8033, "trades": 6414, "taker_buy_base": 615687.3, "taker_buy_quote": 346811.92262 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.5633, "high": 0.5641, "low": 0.5544, "close": 0.5568, "volume": 988517.5, "close_time": 1768669199999, "quote_volume": 552204.13795, "trades": 5929, "taker_buy_base": 371041.4, "taker_buy_quote": 207189.14901 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.5567, "high": 0.5591, "low": 0.5545, "close": 0.556, "volume": 438255.6, "close_time": 1768672799999, "quote_volume": 243708.0346, "trades": 3180, "taker_buy_base": 193255.6, "taker_buy_quote": 107534.84037 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.556, "high": 0.5574, "low": 0.5542, "close": 0.5566, "volume": 356249.3, "close_time": 1768676399999, "quote_volume": 198173.72526, "trades": 2244, "taker_buy_base": 183206.8, "taker_buy_quote": 101942.88867 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.5565, "high": 0.5581, "low": 0.5548, "close": 0.5563, "volume": 321900.7, "close_time": 1768679999999, "quote_volume": 179206.33365, "trades": 2351, "taker_buy_base": 150966.6, "taker_buy_quote": 84061.79263 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.5564, "high": 0.5578, "low": 0.555, "close": 0.5558, "volume": 284428.2, "close_time": 1768683599999, "quote_volume": 158155.22385, "trades": 2100, "taker_buy_base": 119645.7, "taker_buy_quote": 66524.92708 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.5557, "high": 0.5558, "low": 0.5532, "close": 0.5553, "volume": 334534.4, "close_time": 1768687199999, "quote_volume": 185407.7447, "trades": 2505, "taker_buy_base": 150891.0, "taker_buy_quote": 83616.28244 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.5553, "high": 0.5553, "low": 0.5463, "close": 0.5499, "volume": 934217.1, "close_time": 1768690799999, "quote_volume": 513612.62092, "trades": 4331, "taker_buy_base": 466351.5, "taker_buy_quote": 256267.33335 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.5499, "high": 0.551, "low": 0.5486, "close": 0.5501, "volume": 419010.5, "close_time": 1768694399999, "quote_volume": 230417.15368, "trades": 2242, "taker_buy_base": 234013.1, "taker_buy_quote": 128660.52492 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.5502, "high": 0.5535, "low": 0.5483, "close": 0.5494, "volume": 605330.7, "close_time": 1768697999999, "quote_volume": 333442.69924, "trades": 4462, "taker_buy_base": 359342.7, "taker_buy_quote": 197955.90699 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.5494, "high": 0.5502, "low": 0.5427, "close": 0.5445, "volume": 811233.3, "close_time": 1768701599999, "quote_volume": 442645.74454, "trades": 5455, "taker_buy_base": 301234.5, "taker_buy_quote": 164434.76 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.5446, "high": 0.5474, "low": 0.5432, "close": 0.5449, "volume": 415298.3, "close_time": 1768705199999, "quote_volume": 226365.32135, "trades": 2890, "taker_buy_base": 209421.0, "taker_buy_quote": 114169.36349 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.5449, "high": 0.548, "low": 0.5447, "close": 0.5459, "volume": 298041.6, "close_time": 1768708799999, "quote_volume": 162811.73014, "trades": 2173, "taker_buy_base": 156366.9, "taker_buy_quote": 85406.78009 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.5458, "high": 0.5465, "low": 0.5438, "close": 0.5463, "volume": 307525.7, "close_time": 1768712399999, "quote_volume": 167611.96102, "trades": 1963, "taker_buy_base": 126437.3, "taker_buy_quote": 68940.77317 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.5463, "high": 0.5467, "low": 0.5442, "close": 0.5467, "volume": 293077.1, "close_time": 1768715999999, "quote_volume": 159931.41699, "trades": 2318, "taker_buy_base": 137912.8, "taker_buy_quote": 75258.29828 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.5466, "high": 0.5475, "low": 0.544, "close": 0.546, "volume": 407168.6, "close_time": 1768719599999, "quote_volume": 222259.87019, "trades": 2461, "taker_buy_base": 207127.3, "taker_buy_quote": 113097.35905 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.5459, "high": 0.5459, "low": 0.5416, "close": 0.5438, "volume": 672419.6, "close_time": 1768723199999, "quote_volume": 365398.31499, "trades": 3102, "taker_buy_base": 197888.8, "taker_buy_quote": 107554.01664 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.5437, "high": 0.5448, "low": 0.5423, "close": 0.5427, "volume": 386337.2, "close_time": 1768726799999, "quote_volume": 209967.28465, "trades": 2289, "taker_buy_base": 189864.0, "taker_buy_quote": 103222.23917 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.5428, "high": 0.5438, "low": 0.5371, "close": 0.5416, "volume": 2730260.7, "close_time": 1768730399999, "quote_volume": 1476496.79204, "trades": 8618, "taker_buy_base": 1743414.4, "taker_buy_quote": 942954.68573 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.5416, "high": 0.5436, "low": 0.5402, "close": 0.5427, "volume": 584121.6, "close_time": 1768733999999, "quote_volume": 316683.98851, "trades": 3650, "taker_buy_base": 289127.6, "taker_buy_quote": 156769.17718 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.5427, "high": 0.5441, "low": 0.5422, "close": 0.5428, "volume": 396094.3, "close_time": 1768737599999, "quote_volume": 215133.21924, "trades": 2889, "taker_buy_base": 217928.1, "taker_buy_quote": 118374.13554 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.5427, "high": 0.5428, "low": 0.5392, "close": 0.5398, "volume": 341136.3, "close_time": 1768741199999, "quote_volume": 184655.04444, "trades": 2391, "taker_buy_base": 181157.3, "taker_buy_quote": 98053.50159 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.5397, "high": 0.5429, "low": 0.5386, "close": 0.5415, "volume": 557529.2, "close_time": 1768744799999, "quote_volume": 301437.40239, "trades": 3336, "taker_buy_base": 260075.5, "taker_buy_quote": 140623.87186 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.5415, "high": 0.5455, "low": 0.5379, "close": 0.5383, "volume": 520074.3, "close_time": 1768748399999, "quote_volume": 282139.24838, "trades": 3849, "taker_buy_base": 248916.1, "taker_buy_quote": 135134.25748 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.5382, "high": 0.5425, "low": 0.5372, "close": 0.5418, "volume": 407641.8, "close_time": 1768751999999, "quote_volume": 220312.06834, "trades": 3000, "taker_buy_base": 195800.2, "taker_buy_quote": 105831.85336 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.5417, "high": 0.5444, "low": 0.5407, "close": 0.5408, "volume": 377064.4, "close_time": 1768755599999, "quote_volume": 204614.96742, "trades": 2660, "taker_buy_base": 150191.9, "taker_buy_quote": 81536.56515 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.5409, "high": 0.5422, "low": 0.5386, "close": 0.5413, "volume": 378091.3, "close_time": 1768759199999, "quote_volume": 204387.77189, "trades": 2923, "taker_buy_base": 190632.6, "taker_buy_quote": 103105.86365 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.5413, "high": 0.5467, "low": 0.5405, "close": 0.5445, "volume": 413510.9, "close_time": 1768762799999, "quote_volume": 224838.64127, "trades": 3517, "taker_buy_base": 201789.8, "taker_buy_quote": 109755.99723 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.5445, "high": 0.5455, "low": 0.5378, "close": 0.5392, "volume": 402110.2, "close_time": 1768766399999, "quote_volume": 217661.03561, "trades": 3154, "taker_buy_base": 107763.7, "taker_buy_quote": 58349.9224 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.5393, "high": 0.5451, "low": 0.5383, "close": 0.5432, "volume": 220411.2, "close_time": 1768769999999, "quote_volume": 119534.19999, "trades": 2568, "taker_buy_base": 115131.8, "taker_buy_quote": 62456.45798 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.5433, "high": 0.5447, "low": 0.5421, "close": 0.5425, "volume": 159602.0, "close_time": 1768773599999, "quote_volume": 86701.07419, "trades": 1762, "taker_buy_base": 72120.7, "taker_buy_quote": 39189.00181 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.5425, "high": 0.545, "low": 0.5421, "close": 0.5444, "volume": 198609.1, "close_time": 1768777199999, "quote_volume": 107885.50822, "trades": 1625, "taker_buy_base": 120674.3, "taker_buy_quote": 65541.82931 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.5442, "high": 0.5442, "low": 0.513, "close": 0.5147, "volume": 4239612.3, "close_time": 1768780799999, "quote_volume": 2233742.44497, "trades": 24681, "taker_buy_base": 2134140.3, "taker_buy_quote": 1124606.16716 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.5146, "high": 0.5146, "low": 0.451, "close": 0.4861, "volume": 19320215.4, "close_time": 1768784399999, "quote_volume": 9345888.14048, "trades": 98607, "taker_buy_base": 9904376.3, "taker_buy_quote": 4782013.05333 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.4861, "high": 0.489, "low": 0.4831, "close": 0.4867, "volume": 3284017.5, "close_time": 1768787999999, "quote_volume": 1596552.59235, "trades": 20224, "taker_buy_base": 1380278.4, "taker_buy_quote": 671051.80239 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.4868, "high": 0.4911, "low": 0.4845, "close": 0.4892, "volume": 2541952.3, "close_time": 1768791599999, "quote_volume": 1243331.32592, "trades": 12165, "taker_buy_base": 1066361.3, "taker_buy_quote": 521515.94 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.4892, "high": 0.4922, "low": 0.4885, "close": 0.491, "volume": 2024611.2, "close_time": 1768795199999, "quote_volume": 992631.50861, "trades": 9401, "taker_buy_base": 1104319.4, "taker_buy_quote": 541473.07019 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.4911, "high": 0.4932, "low": 0.4879, "close": 0.488, "volume": 1343603.4, "close_time": 1768798799999, "quote_volume": 659272.26025, "trades": 5208, "taker_buy_base": 706130.5, "taker_buy_quote": 346449.30675 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.4881, "high": 0.4911, "low": 0.4866, "close": 0.4899, "volume": 1386601.4, "close_time": 1768802399999, "quote_volume": 677720.81262, "trades": 6450, "taker_buy_base": 653397.7, "taker_buy_quote": 319453.68003 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.4899, "high": 0.491, "low": 0.4869, "close": 0.4902, "volume": 1216349.0, "close_time": 1768805999999, "quote_volume": 595080.89368, "trades": 5145, "taker_buy_base": 745431.4, "taker_buy_quote": 364834.09783 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.4903, "high": 0.4956, "low": 0.4901, "close": 0.4924, "volume": 1017049.0, "close_time": 1768809599999, "quote_volume": 501917.32054, "trades": 5126, "taker_buy_base": 587718.2, "taker_buy_quote": 290090.8003 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.4924, "high": 0.4957, "low": 0.491, "close": 0.4933, "volume": 1187072.6, "close_time": 1768813199999, "quote_volume": 585358.53112, "trades": 6192, "taker_buy_base": 637909.2, "taker_buy_quote": 314643.59922 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.4933, "high": 0.4942, "low": 0.4917, "close": 0.4932, "volume": 593652.8, "close_time": 1768816799999, "quote_volume": 292611.59213, "trades": 3282, "taker_buy_base": 295645.7, "taker_buy_quote": 145723.55967 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.4932, "high": 0.4944, "low": 0.4914, "close": 0.4941, "volume": 530378.3, "close_time": 1768820399999, "quote_volume": 261498.09403, "trades": 3071, "taker_buy_base": 265177.6, "taker_buy_quote": 130782.42027 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.4942, "high": 0.4964, "low": 0.4936, "close": 0.4956, "volume": 681841.9, "close_time": 1768823999999, "quote_volume": 337406.37846, "trades": 3720, "taker_buy_base": 355492.6, "taker_buy_quote": 175923.0345 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.4955, "high": 0.4987, "low": 0.4926, "close": 0.4969, "volume": 863057.7, "close_time": 1768827599999, "quote_volume": 428389.83916, "trades": 4045, "taker_buy_base": 368903.8, "taker_buy_quote": 183081.23643 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.497, "high": 0.501, "low": 0.4941, "close": 0.4952, "volume": 955840.6, "close_time": 1768831199999, "quote_volume": 475486.28494, "trades": 4669, "taker_buy_base": 488407.4, "taker_buy_quote": 242954.54483 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.4952, "high": 0.4998, "low": 0.4944, "close": 0.4981, "volume": 617574.4, "close_time": 1768834799999, "quote_volume": 307199.7138, "trades": 3941, "taker_buy_base": 363414.8, "taker_buy_quote": 180822.46187 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.4981, "high": 0.4993, "low": 0.4934, "close": 0.496, "volume": 775655.6, "close_time": 1768838399999, "quote_volume": 384488.24962, "trades": 4331, "taker_buy_base": 290253.3, "taker_buy_quote": 143914.13218 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.4959, "high": 0.5041, "low": 0.4948, "close": 0.5028, "volume": 543295.9, "close_time": 1768841999999, "quote_volume": 271558.3099, "trades": 4027, "taker_buy_base": 282096.9, "taker_buy_quote": 140985.40844 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.5029, "high": 0.5051, "low": 0.5013, "close": 0.5033, "volume": 515178.8, "close_time": 1768845599999, "quote_volume": 259200.93475, "trades": 3942, "taker_buy_base": 276808.9, "taker_buy_quote": 139235.8851 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.5034, "high": 0.5066, "low": 0.5029, "close": 0.5062, "volume": 437709.3, "close_time": 1768849199999, "quote_volume": 220995.13404, "trades": 2771, "taker_buy_base": 214272.4, "taker_buy_quote": 108194.90073 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.5062, "high": 0.51, "low": 0.5061, "close": 0.5077, "volume": 1329339.4, "close_time": 1768852799999, "quote_volume": 674680.08392, "trades": 6047, "taker_buy_base": 350360.4, "taker_buy_quote": 177946.77375 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.5078, "high": 0.5085, "low": 0.5053, "close": 0.5065, "volume": 414264.1, "close_time": 1768856399999, "quote_volume": 210006.95874, "trades": 3924, "taker_buy_base": 152133.1, "taker_buy_quote": 77122.13603 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.5065, "high": 0.508, "low": 0.503, "close": 0.5039, "volume": 474254.7, "close_time": 1768859999999, "quote_volume": 239868.9961, "trades": 3312, "taker_buy_base": 210868.4, "taker_buy_quote": 106762.1224 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.5038, "high": 0.5055, "low": 0.5, "close": 0.5001, "volume": 385261.6, "close_time": 1768863599999, "quote_volume": 193662.75924, "trades": 3182, "taker_buy_base": 128084.7, "taker_buy_quote": 64385.41947 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.5001, "high": 0.5069, "low": 0.4996, "close": 0.5057, "volume": 524523.2, "close_time": 1768867199999, "quote_volume": 263798.38653, "trades": 5318, "taker_buy_base": 243763.3, "taker_buy_quote": 122593.3679 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.5057, "high": 0.5058, "low": 0.5008, "close": 0.5017, "volume": 529442.6, "close_time": 1768870799999, "quote_volume": 266512.95906, "trades": 3347, "taker_buy_base": 221309.2, "taker_buy_quote": 111459.21198 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.5015, "high": 0.5051, "low": 0.4994, "close": 0.5019, "volume": 317909.6, "close_time": 1768874399999, "quote_volume": 159700.00814, "trades": 2456, "taker_buy_base": 125515.3, "taker_buy_quote": 63044.46381 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.502, "high": 0.5028, "low": 0.4987, "close": 0.5011, "volume": 1749493.4, "close_time": 1768877999999, "quote_volume": 875611.02146, "trades": 10943, "taker_buy_base": 472826.5, "taker_buy_quote": 236717.15196 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.5012, "high": 0.5024, "low": 0.4982, "close": 0.5009, "volume": 416614.9, "close_time": 1768881599999, "quote_volume": 208438.23946, "trades": 3191, "taker_buy_base": 247925.2, "taker_buy_quote": 124025.40324 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.5009, "high": 0.5029, "low": 0.4992, "close": 0.4995, "volume": 247787.1, "close_time": 1768885199999, "quote_volume": 124049.84553, "trades": 2943, "taker_buy_base": 83727.3, "taker_buy_quote": 41924.42697 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.4995, "high": 0.5026, "low": 0.4966, "close": 0.5001, "volume": 923614.9, "close_time": 1768888799999, "quote_volume": 461549.65911, "trades": 7128, "taker_buy_base": 378509.4, "taker_buy_quote": 189200.44945 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.5, "high": 0.5, "low": 0.4913, "close": 0.4937, "volume": 2006604.9, "close_time": 1768892399999, "quote_volume": 991312.95992, "trades": 10172, "taker_buy_base": 793261.3, "taker_buy_quote": 391932.53278 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.4937, "high": 0.4964, "low": 0.4918, "close": 0.4919, "volume": 1148651.5, "close_time": 1768895999999, "quote_volume": 567691.69717, "trades": 5896, "taker_buy_base": 698493.9, "taker_buy_quote": 345260.9323 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.4919, "high": 0.4925, "low": 0.4852, "close": 0.4883, "volume": 1836730.6, "close_time": 1768899599999, "quote_volume": 897180.56323, "trades": 9835, "taker_buy_base": 781337.6, "taker_buy_quote": 381678.02811 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.4882, "high": 0.4888, "low": 0.4842, "close": 0.4867, "volume": 733667.5, "close_time": 1768903199999, "quote_volume": 356785.17478, "trades": 3946, "taker_buy_base": 304490.9, "taker_buy_quote": 148127.29072 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.4868, "high": 0.492, "low": 0.4863, "close": 0.4893, "volume": 487668.4, "close_time": 1768906799999, "quote_volume": 238730.02104, "trades": 3626, "taker_buy_base": 303948.8, "taker_buy_quote": 148776.2428 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.4894, "high": 0.4916, "low": 0.4867, "close": 0.487, "volume": 1145400.7, "close_time": 1768910399999, "quote_volume": 560373.29139, "trades": 3209, "taker_buy_base": 843356.5, "taker_buy_quote": 412566.14971 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.4871, "high": 0.4898, "low": 0.4868, "close": 0.4886, "volume": 348012.3, "close_time": 1768913999999, "quote_volume": 170062.78922, "trades": 2669, "taker_buy_base": 184502.6, "taker_buy_quote": 90168.04921 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.4886, "high": 0.4886, "low": 0.4806, "close": 0.4814, "volume": 1018862.6, "close_time": 1768917599999, "quote_volume": 493856.67733, "trades": 6116, "taker_buy_base": 556454.2, "taker_buy_quote": 269735.71976 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.4814, "high": 0.4902, "low": 0.4611, "close": 0.4842, "volume": 3285506.2, "close_time": 1768921199999, "quote_volume": 1583149.94342, "trades": 12775, "taker_buy_base": 1292764.1, "taker_buy_quote": 624975.70196 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.4842, "high": 0.4847, "low": 0.4734, "close": 0.4796, "volume": 3109082.5, "close_time": 1768924799999, "quote_volume": 1489759.27517, "trades": 11714, "taker_buy_base": 1670978.1, "taker_buy_quote": 801075.81288 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.4796, "high": 0.4836, "low": 0.4738, "close": 0.4759, "volume": 2158439.3, "close_time": 1768928399999, "quote_volume": 1033135.09141, "trades": 8275, "taker_buy_base": 764396.7, "taker_buy_quote": 366025.74035 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.4759, "high": 0.4803, "low": 0.4696, "close": 0.4727, "volume": 2502845.2, "close_time": 1768931999999, "quote_volume": 1184537.46928, "trades": 9580, "taker_buy_base": 714648.2, "taker_buy_quote": 338843.79498 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.4728, "high": 0.4742, "low": 0.4679, "close": 0.4697, "volume": 1288381.8, "close_time": 1768935599999, "quote_volume": 606325.02898, "trades": 5383, "taker_buy_base": 550201.7, "taker_buy_quote": 258979.13651 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.4698, "high": 0.4734, "low": 0.4683, "close": 0.4709, "volume": 449364.6, "close_time": 1768939199999, "quote_volume": 211601.76962, "trades": 3161, "taker_buy_base": 206257.1, "taker_buy_quote": 97119.99347 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.4708, "high": 0.4758, "low": 0.469, "close": 0.4741, "volume": 1135018.2, "close_time": 1768942799999, "quote_volume": 536904.58594, "trades": 3882, "taker_buy_base": 671467.8, "taker_buy_quote": 317860.05611 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.4742, "high": 0.4744, "low": 0.4691, "close": 0.4704, "volume": 627841.7, "close_time": 1768946399999, "quote_volume": 295811.74313, "trades": 2725, "taker_buy_base": 294832.0, "taker_buy_quote": 138954.17065 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.4704, "high": 0.4716, "low": 0.4609, "close": 0.4688, "volume": 2484912.6, "close_time": 1768949999999, "quote_volume": 1159857.40785, "trades": 7589, "taker_buy_base": 1477496.2, "taker_buy_quote": 690555.49986 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.4688, "high": 0.4691, "low": 0.4651, "close": 0.4667, "volume": 691341.6, "close_time": 1768953599999, "quote_volume": 322980.83765, "trades": 4072, "taker_buy_base": 322939.6, "taker_buy_quote": 150844.16391 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.4668, "high": 0.4778, "low": 0.4665, "close": 0.4773, "volume": 1278505.0, "close_time": 1768957199999, "quote_volume": 604586.86827, "trades": 6294, "taker_buy_base": 749677.2, "taker_buy_quote": 354701.33694 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.4774, "high": 0.4811, "low": 0.4765, "close": 0.4784, "volume": 1100090.5, "close_time": 1768960799999, "quote_volume": 527320.63223, "trades": 4756, "taker_buy_base": 569996.0, "taker_buy_quote": 273193.42661 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.4784, "high": 0.4844, "low": 0.4781, "close": 0.4844, "volume": 2471788.6, "close_time": 1768964399999, "quote_volume": 1191699.34235, "trades": 7937, "taker_buy_base": 1568866.9, "taker_buy_quote": 756637.02197 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.4843, "high": 0.4858, "low": 0.4831, "close": 0.4834, "volume": 819313.9, "close_time": 1768967999999, "quote_volume": 396889.53444, "trades": 4024, "taker_buy_base": 473044.2, "taker_buy_quote": 229187.60798 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.4833, "high": 0.487, "low": 0.483, "close": 0.4865, "volume": 324746.6, "close_time": 1768971599999, "quote_volume": 157604.88438, "trades": 1996, "taker_buy_base": 155924.1, "taker_buy_quote": 75649.09679 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.4865, "high": 0.4873, "low": 0.4835, "close": 0.4862, "volume": 486101.7, "close_time": 1768975199999, "quote_volume": 235918.63468, "trades": 2473, "taker_buy_base": 271809.8, "taker_buy_quote": 131973.46058 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.4862, "high": 0.4864, "low": 0.4839, "close": 0.4845, "volume": 326671.9, "close_time": 1768978799999, "quote_volume": 158510.68546, "trades": 1869, "taker_buy_base": 166350.1, "taker_buy_quote": 80720.25083 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.4844, "high": 0.488, "low": 0.4825, "close": 0.4833, "volume": 467127.1, "close_time": 1768982399999, "quote_volume": 226611.53808, "trades": 2318, "taker_buy_base": 201532.8, "taker_buy_quote": 97713.11587 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.4833, "high": 0.4861, "low": 0.4805, "close": 0.4829, "volume": 1195408.1, "close_time": 1768985999999, "quote_volume": 578958.50929, "trades": 3033, "taker_buy_base": 929662.2, "taker_buy_quote": 450576.6112 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.4829, "high": 0.4832, "low": 0.4814, "close": 0.4823, "volume": 338395.6, "close_time": 1768989599999, "quote_volume": 163206.85066, "trades": 1997, "taker_buy_base": 141693.2, "taker_buy_quote": 68354.1686 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.4823, "high": 0.4853, "low": 0.4808, "close": 0.481, "volume": 271260.8, "close_time": 1768993199999, "quote_volume": 131079.6749, "trades": 1916, "taker_buy_base": 140254.9, "taker_buy_quote": 67766.41141 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.4809, "high": 0.4814, "low": 0.4745, "close": 0.4756, "volume": 653324.7, "close_time": 1768996799999, "quote_volume": 312556.03651, "trades": 3162, "taker_buy_base": 172348.9, "taker_buy_quote": 82431.50406 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.4757, "high": 0.477, "low": 0.4693, "close": 0.4761, "volume": 1003577.8, "close_time": 1769000399999, "quote_volume": 474718.1454, "trades": 5774, "taker_buy_base": 349090.4, "taker_buy_quote": 165305.8982 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.4761, "high": 0.4778, "low": 0.4706, "close": 0.4721, "volume": 508822.4, "close_time": 1769003999999, "quote_volume": 241328.2721, "trades": 3324, "taker_buy_base": 274416.7, "taker_buy_quote": 130179.78629 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.4721, "high": 0.4882, "low": 0.4717, "close": 0.4854, "volume": 1649680.1, "close_time": 1769007599999, "quote_volume": 793587.06735, "trades": 11310, "taker_buy_base": 919601.1, "taker_buy_quote": 442580.29088 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.4853, "high": 0.49, "low": 0.4803, "close": 0.4856, "volume": 2036163.2, "close_time": 1769011199999, "quote_volume": 985923.33178, "trades": 7239, "taker_buy_base": 800348.8, "taker_buy_quote": 388415.82469 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.4856, "high": 0.4864, "low": 0.4651, "close": 0.4663, "volume": 2405342.5, "close_time": 1769014799999, "quote_volume": 1138327.62931, "trades": 10155, "taker_buy_base": 1285573.5, "taker_buy_quote": 609125.40506 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.4663, "high": 0.4719, "low": 0.4605, "close": 0.4673, "volume": 2557139.4, "close_time": 1769018399999, "quote_volume": 1188160.44795, "trades": 10592, "taker_buy_base": 1085711.4, "taker_buy_quote": 505345.49586 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.4673, "high": 0.4714, "low": 0.464, "close": 0.4694, "volume": 1209017.7, "close_time": 1769021999999, "quote_volume": 564322.28731, "trades": 6370, "taker_buy_base": 563978.0, "taker_buy_quote": 263246.65239 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.4695, "high": 0.4883, "low": 0.4675, "close": 0.4882, "volume": 2126958.5, "close_time": 1769025599999, "quote_volume": 1020174.29553, "trades": 13497, "taker_buy_base": 1147987.0, "taker_buy_quote": 549365.78204 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.4881, "high": 0.4889, "low": 0.4789, "close": 0.4858, "volume": 1092984.7, "close_time": 1769029199999, "quote_volume": 527565.8813, "trades": 5976, "taker_buy_base": 616465.4, "taker_buy_quote": 297506.77403 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.4859, "high": 0.4889, "low": 0.4842, "close": 0.485, "volume": 537684.2, "close_time": 1769032799999, "quote_volume": 261284.44145, "trades": 3145, "taker_buy_base": 314723.5, "taker_buy_quote": 152942.26053 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.485, "high": 0.4878, "low": 0.4823, "close": 0.4824, "volume": 493988.0, "close_time": 1769036399999, "quote_volume": 238972.75963, "trades": 2510, "taker_buy_base": 315640.7, "taker_buy_quote": 152639.78886 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.4823, "high": 0.4828, "low": 0.4742, "close": 0.4761, "volume": 797165.9, "close_time": 1769039999999, "quote_volume": 382060.60643, "trades": 5621, "taker_buy_base": 235966.1, "taker_buy_quote": 113192.30316 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.4761, "high": 0.4821, "low": 0.4757, "close": 0.4808, "volume": 951069.1, "close_time": 1769043599999, "quote_volume": 453910.70741, "trades": 10338, "taker_buy_base": 249548.9, "taker_buy_quote": 119172.80661 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.4807, "high": 0.4863, "low": 0.4802, "close": 0.4856, "volume": 448466.4, "close_time": 1769047199999, "quote_volume": 216787.80838, "trades": 3426, "taker_buy_base": 212030.0, "taker_buy_quote": 102491.24222 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.4855, "high": 0.4868, "low": 0.483, "close": 0.4833, "volume": 401014.4, "close_time": 1769050799999, "quote_volume": 194641.91825, "trades": 2572, "taker_buy_base": 224020.2, "taker_buy_quote": 108788.134 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.4832, "high": 0.4846, "low": 0.4787, "close": 0.4806, "volume": 361622.3, "close_time": 1769054399999, "quote_volume": 174098.13303, "trades": 2452, "taker_buy_base": 127557.2, "taker_buy_quote": 61408.17506 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.4805, "high": 0.4837, "low": 0.4801, "close": 0.4825, "volume": 258034.5, "close_time": 1769057999999, "quote_volume": 124330.5111, "trades": 1824, "taker_buy_base": 123674.3, "taker_buy_quote": 59593.29325 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.4825, "high": 0.4837, "low": 0.4801, "close": 0.4819, "volume": 419932.6, "close_time": 1769061599999, "quote_volume": 202391.8243, "trades": 1967, "taker_buy_base": 245793.3, "taker_buy_quote": 118455.3622 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.4819, "high": 0.4831, "low": 0.4788, "close": 0.4824, "volume": 324818.1, "close_time": 1769065199999, "quote_volume": 156309.35993, "trades": 2371, "taker_buy_base": 175517.9, "taker_buy_quote": 84475.76565 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.4825, "high": 0.4829, "low": 0.4795, "close": 0.4799, "volume": 369428.1, "close_time": 1769068799999, "quote_volume": 177680.87828, "trades": 2427, "taker_buy_base": 192583.9, "taker_buy_quote": 92634.10351 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.4799, "high": 0.4816, "low": 0.4767, "close": 0.4806, "volume": 398798.7, "close_time": 1769072399999, "quote_volume": 191012.88606, "trades": 2644, "taker_buy_base": 196523.6, "taker_buy_quote": 94160.0439 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.4806, "high": 0.4848, "low": 0.4797, "close": 0.4821, "volume": 402511.8, "close_time": 1769075999999, "quote_volume": 194182.12198, "trades": 2506, "taker_buy_base": 208713.3, "taker_buy_quote": 100701.96569 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.4822, "high": 0.4823, "low": 0.4809, "close": 0.482, "volume": 347705.2, "close_time": 1769079599999, "quote_volume": 167477.9166, "trades": 1865, "taker_buy_base": 200213.5, "taker_buy_quote": 96432.68094 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.4819, "high": 0.4819, "low": 0.4786, "close": 0.4792, "volume": 323355.3, "close_time": 1769083199999, "quote_volume": 155264.40618, "trades": 2109, "taker_buy_base": 171208.4, "taker_buy_quote": 82221.96503 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.4792, "high": 0.48, "low": 0.4773, "close": 0.4789, "volume": 443018.0, "close_time": 1769086799999, "quote_volume": 212056.91533, "trades": 2090, "taker_buy_base": 256328.0, "taker_buy_quote": 122718.42887 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.4789, "high": 0.4821, "low": 0.4746, "close": 0.4764, "volume": 927880.1, "close_time": 1769090399999, "quote_volume": 443956.15281, "trades": 4431, "taker_buy_base": 486547.4, "taker_buy_quote": 232890.78499 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.4763, "high": 0.4764, "low": 0.4688, "close": 0.4707, "volume": 1149919.0, "close_time": 1769093999999, "quote_volume": 543770.68069, "trades": 6496, "taker_buy_base": 446913.5, "taker_buy_quote": 211327.39052 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.4707, "high": 0.4758, "low": 0.4657, "close": 0.472, "volume": 1275463.5, "close_time": 1769097599999, "quote_volume": 599148.55037, "trades": 7006, "taker_buy_base": 578631.8, "taker_buy_quote": 272165.03412 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.472, "high": 0.4766, "low": 0.4704, "close": 0.475, "volume": 768624.0, "close_time": 1769101199999, "quote_volume": 363938.25059, "trades": 4417, "taker_buy_base": 399166.9, "taker_buy_quote": 188977.4959 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.4751, "high": 0.4763, "low": 0.4716, "close": 0.476, "volume": 515946.8, "close_time": 1769104799999, "quote_volume": 244586.73259, "trades": 2931, "taker_buy_base": 290825.3, "taker_buy_quote": 137778.7955 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.4759, "high": 0.4762, "low": 0.4716, "close": 0.4718, "volume": 584266.2, "close_time": 1769108399999, "quote_volume": 277000.44414, "trades": 3253, "taker_buy_base": 203367.3, "taker_buy_quote": 96473.61635 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.4718, "high": 0.4753, "low": 0.4702, "close": 0.4733, "volume": 436756.8, "close_time": 1769111999999, "quote_volume": 206501.02332, "trades": 2799, "taker_buy_base": 169546.5, "taker_buy_quote": 80151.02516 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.4732, "high": 0.4741, "low": 0.4684, "close": 0.4697, "volume": 445140.6, "close_time": 1769115599999, "quote_volume": 209477.04414, "trades": 2486, "taker_buy_base": 145795.8, "taker_buy_quote": 68609.57486 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.4698, "high": 0.473, "low": 0.4695, "close": 0.4716, "volume": 316076.6, "close_time": 1769119199999, "quote_volume": 149000.22797, "trades": 2066, "taker_buy_base": 166004.9, "taker_buy_quote": 78255.89645 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.4716, "high": 0.4752, "low": 0.4697, "close": 0.4721, "volume": 1488124.6, "close_time": 1769122799999, "quote_volume": 702581.254, "trades": 3157, "taker_buy_base": 1030360.9, "taker_buy_quote": 486658.92247 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.4722, "high": 0.473, "low": 0.4693, "close": 0.4721, "volume": 308050.5, "close_time": 1769126399999, "quote_volume": 145274.52971, "trades": 2917, "taker_buy_base": 109577.9, "taker_buy_quote": 51672.7249 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.4722, "high": 0.4741, "low": 0.4717, "close": 0.473, "volume": 404701.6, "close_time": 1769129999999, "quote_volume": 191544.30672, "trades": 3463, "taker_buy_base": 163286.1, "taker_buy_quote": 77294.07906 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.473, "high": 0.4776, "low": 0.4728, "close": 0.4773, "volume": 502158.6, "close_time": 1769133599999, "quote_volume": 239046.18715, "trades": 2444, "taker_buy_base": 163559.0, "taker_buy_quote": 77818.14564 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.4773, "high": 0.4778, "low": 0.4751, "close": 0.4751, "volume": 253795.3, "close_time": 1769137199999, "quote_volume": 121025.9953, "trades": 1759, "taker_buy_base": 99425.1, "taker_buy_quote": 47426.89197 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.4751, "high": 0.4812, "low": 0.475, "close": 0.4797, "volume": 361391.0, "close_time": 1769140799999, "quote_volume": 173179.82675, "trades": 2260, "taker_buy_base": 211180.6, "taker_buy_quote": 101178.46181 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.4799, "high": 0.4835, "low": 0.4796, "close": 0.4825, "volume": 290615.3, "close_time": 1769144399999, "quote_volume": 139965.68629, "trades": 1785, "taker_buy_base": 169170.3, "taker_buy_quote": 81458.25105 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.4824, "high": 0.4825, "low": 0.4788, "close": 0.4808, "volume": 302863.7, "close_time": 1769147999999, "quote_volume": 145490.78502, "trades": 1620, "taker_buy_base": 129432.2, "taker_buy_quote": 62160.40942 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.4808, "high": 0.482, "low": 0.4765, "close": 0.4765, "volume": 626190.1, "close_time": 1769151599999, "quote_volume": 299884.94938, "trades": 3032, "taker_buy_base": 312185.1, "taker_buy_quote": 149460.86012 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.4766, "high": 0.4785, "low": 0.4761, "close": 0.4767, "volume": 452227.8, "close_time": 1769155199999, "quote_volume": 215858.50305, "trades": 2227, "taker_buy_base": 252914.6, "taker_buy_quote": 120714.99575 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.4766, "high": 0.4771, "low": 0.4709, "close": 0.4721, "volume": 537867.5, "close_time": 1769158799999, "quote_volume": 255143.1482, "trades": 2898, "taker_buy_base": 211211.9, "taker_buy_quote": 100198.47759 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.4721, "high": 0.4737, "low": 0.4712, "close": 0.4726, "volume": 463106.6, "close_time": 1769162399999, "quote_volume": 218939.31435, "trades": 2632, "taker_buy_base": 202818.7, "taker_buy_quote": 95882.41154 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.4725, "high": 0.4739, "low": 0.4709, "close": 0.4718, "volume": 551335.7, "close_time": 1769165999999, "quote_volume": 260527.89287, "trades": 2895, "taker_buy_base": 274363.6, "taker_buy_quote": 129653.5696 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.4718, "high": 0.4747, "low": 0.4716, "close": 0.474, "volume": 276685.7, "close_time": 1769169599999, "quote_volume": 130953.95646, "trades": 1833, "taker_buy_base": 149584.3, "taker_buy_quote": 70769.12394 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.474, "high": 0.4743, "low": 0.4718, "close": 0.4727, "volume": 193651.7, "close_time": 1769173199999, "quote_volume": 91644.36867, "trades": 1428, "taker_buy_base": 93123.9, "taker_buy_quote": 44080.49747 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.4727, "high": 0.4741, "low": 0.4715, "close": 0.4721, "volume": 363568.0, "close_time": 1769176799999, "quote_volume": 171910.2416, "trades": 1905, "taker_buy_base": 137435.0, "taker_buy_quote": 64980.51336 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.4721, "high": 0.4731, "low": 0.4551, "close": 0.461, "volume": 3848468.4, "close_time": 1769180399999, "quote_volume": 1778108.42066, "trades": 13423, "taker_buy_base": 1437871.9, "taker_buy_quote": 665287.84555 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.4611, "high": 0.4738, "low": 0.4598, "close": 0.4731, "volume": 1627114.9, "close_time": 1769183999999, "quote_volume": 758280.95737, "trades": 8814, "taker_buy_base": 926514.9, "taker_buy_quote": 431884.86082 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.4731, "high": 0.479, "low": 0.4684, "close": 0.4758, "volume": 1428507.5, "close_time": 1769187599999, "quote_volume": 677248.5324, "trades": 6408, "taker_buy_base": 749339.0, "taker_buy_quote": 355370.45983 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.4758, "high": 0.4869, "low": 0.4717, "close": 0.4801, "volume": 1691704.3, "close_time": 1769191199999, "quote_volume": 813663.88578, "trades": 7983, "taker_buy_base": 1019864.5, "taker_buy_quote": 491238.6175 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.4803, "high": 0.4834, "low": 0.4784, "close": 0.4794, "volume": 750309.5, "close_time": 1769194799999, "quote_volume": 360915.58629, "trades": 3928, "taker_buy_base": 432165.5, "taker_buy_quote": 207972.76877 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.4794, "high": 0.4794, "low": 0.469, "close": 0.4711, "volume": 1110778.3, "close_time": 1769198399999, "quote_volume": 525443.20568, "trades": 5227, "taker_buy_base": 464711.6, "taker_buy_quote": 219931.27908 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.4712, "high": 0.4723, "low": 0.4642, "close": 0.4667, "volume": 871912.7, "close_time": 1769201999999, "quote_volume": 407605.90666, "trades": 4234, "taker_buy_base": 377646.5, "taker_buy_quote": 176524.23675 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.4666, "high": 0.4706, "low": 0.4661, "close": 0.4679, "volume": 452198.1, "close_time": 1769205599999, "quote_volume": 212052.64527, "trades": 2142, "taker_buy_base": 208468.8, "taker_buy_quote": 97753.4945 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.4678, "high": 0.4709, "low": 0.4677, "close": 0.4705, "volume": 463587.9, "close_time": 1769209199999, "quote_volume": 217805.14031, "trades": 1940, "taker_buy_base": 190736.2, "taker_buy_quote": 89623.12968 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.4704, "high": 0.4704, "low": 0.4672, "close": 0.4682, "volume": 596642.1, "close_time": 1769212799999, "quote_volume": 279355.73772, "trades": 2820, "taker_buy_base": 151725.2, "taker_buy_quote": 71052.79047 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.4682, "high": 0.4698, "low": 0.4672, "close": 0.4672, "volume": 448847.6, "close_time": 1769216399999, "quote_volume": 210265.63466, "trades": 2248, "taker_buy_base": 176067.2, "taker_buy_quote": 82490.59684 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.4672, "high": 0.4689, "low": 0.4659, "close": 0.4689, "volume": 627389.5, "close_time": 1769219999999, "quote_volume": 293232.87737, "trades": 2858, "taker_buy_base": 234939.4, "taker_buy_quote": 109852.90879 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.469, "high": 0.4701, "low": 0.4686, "close": 0.4694, "volume": 212874.5, "close_time": 1769223599999, "quote_volume": 99878.04835, "trades": 1724, "taker_buy_base": 101720.1, "taker_buy_quote": 47726.31762 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.4695, "high": 0.476, "low": 0.469, "close": 0.4743, "volume": 401759.1, "close_time": 1769227199999, "quote_volume": 189922.4307, "trades": 2694, "taker_buy_base": 250100.5, "taker_buy_quote": 118300.03608 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.4743, "high": 0.4747, "low": 0.4713, "close": 0.4724, "volume": 287081.3, "close_time": 1769230799999, "quote_volume": 135691.82776, "trades": 1644, "taker_buy_base": 141876.6, "taker_buy_quote": 67081.50699 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.4724, "high": 0.4725, "low": 0.4697, "close": 0.4717, "volume": 298349.4, "close_time": 1769234399999, "quote_volume": 140584.48521, "trades": 1498, "taker_buy_base": 117248.4, "taker_buy_quote": 55259.45531 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.4718, "high": 0.4731, "low": 0.4715, "close": 0.4722, "volume": 127666.5, "close_time": 1769237999999, "quote_volume": 60280.8777, "trades": 1002, "taker_buy_base": 59192.2, "taker_buy_quote": 27948.90159 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.4722, "high": 0.4732, "low": 0.4709, "close": 0.471, "volume": 251405.3, "close_time": 1769241599999, "quote_volume": 118681.14645, "trades": 1298, "taker_buy_base": 62447.7, "taker_buy_quote": 29481.15338 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.4709, "high": 0.4744, "low": 0.4705, "close": 0.4742, "volume": 235758.4, "close_time": 1769245199999, "quote_volume": 111394.80311, "trades": 1295, "taker_buy_base": 127879.8, "taker_buy_quote": 60428.22481 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.4742, "high": 0.4742, "low": 0.4718, "close": 0.4721, "volume": 182373.2, "close_time": 1769248799999, "quote_volume": 86226.51355, "trades": 1109, "taker_buy_base": 71992.4, "taker_buy_quote": 34038.46187 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.4721, "high": 0.4741, "low": 0.4713, "close": 0.4738, "volume": 236755.3, "close_time": 1769252399999, "quote_volume": 112019.97679, "trades": 1172, "taker_buy_base": 79213.7, "taker_buy_quote": 37484.99414 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.4738, "high": 0.4763, "low": 0.4738, "close": 0.4756, "volume": 298990.3, "close_time": 1769255999999, "quote_volume": 142124.83512, "trades": 1344, "taker_buy_base": 150705.0, "taker_buy_quote": 71650.22501 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.4756, "high": 0.4777, "low": 0.4753, "close": 0.4768, "volume": 298238.6, "close_time": 1769259599999, "quote_volume": 142112.56545, "trades": 1332, "taker_buy_base": 165035.0, "taker_buy_quote": 78638.77893 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.4769, "high": 0.4773, "low": 0.473, "close": 0.4731, "volume": 350618.0, "close_time": 1769263199999, "quote_volume": 166642.85293, "trades": 1460, "taker_buy_base": 165620.6, "taker_buy_quote": 78696.76531 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.4732, "high": 0.4765, "low": 0.4719, "close": 0.4751, "volume": 677597.2, "close_time": 1769266799999, "quote_volume": 321259.80963, "trades": 2787, "taker_buy_base": 399187.0, "taker_buy_quote": 189224.07908 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.4751, "high": 0.4763, "low": 0.4703, "close": 0.4707, "volume": 444086.9, "close_time": 1769270399999, "quote_volume": 209921.4993, "trades": 2139, "taker_buy_base": 119702.0, "taker_buy_quote": 56584.40207 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.4707, "high": 0.4723, "low": 0.4678, "close": 0.4709, "volume": 583551.7, "close_time": 1769273999999, "quote_volume": 274432.94352, "trades": 2981, "taker_buy_base": 237048.7, "taker_buy_quote": 111467.02292 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.471, "high": 0.4724, "low": 0.4687, "close": 0.4724, "volume": 948666.5, "close_time": 1769277599999, "quote_volume": 445798.78805, "trades": 2128, "taker_buy_base": 235368.5, "taker_buy_quote": 110619.47957 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.4724, "high": 0.473, "low": 0.471, "close": 0.4717, "volume": 236042.8, "close_time": 1769281199999, "quote_volume": 111451.60684, "trades": 1196, "taker_buy_base": 97385.8, "taker_buy_quote": 45979.60822 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.4718, "high": 0.472, "low": 0.4704, "close": 0.4708, "volume": 144721.6, "close_time": 1769284799999, "quote_volume": 68186.63872, "trades": 1124, "taker_buy_base": 63799.1, "taker_buy_quote": 30061.75296 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.4708, "high": 0.4729, "low": 0.4706, "close": 0.4711, "volume": 113293.8, "close_time": 1769288399999, "quote_volume": 53425.91555, "trades": 1049, "taker_buy_base": 61630.5, "taker_buy_quote": 29065.50205 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.471, "high": 0.471, "low": 0.4689, "close": 0.4696, "volume": 307502.1, "close_time": 1769291999999, "quote_volume": 144429.29339, "trades": 1328, "taker_buy_base": 182187.5, "taker_buy_quote": 85563.8481 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.4697, "high": 0.4711, "low": 0.469, "close": 0.4709, "volume": 201976.1, "close_time": 1769295599999, "quote_volume": 94907.32698, "trades": 1170, "taker_buy_base": 61922.7, "taker_buy_quote": 29102.98954 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.4709, "high": 0.4718, "low": 0.4696, "close": 0.4715, "volume": 356120.2, "close_time": 1769299199999, "quote_volume": 167658.89233, "trades": 1730, "taker_buy_base": 198147.9, "taker_buy_quote": 93302.01191 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.4715, "high": 0.4724, "low": 0.4696, "close": 0.4721, "volume": 414818.0, "close_time": 1769302799999, "quote_volume": 195311.08303, "trades": 2551, "taker_buy_base": 238101.4, "taker_buy_quote": 112110.41118 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.4722, "high": 0.4728, "low": 0.4662, "close": 0.4684, "volume": 523299.7, "close_time": 1769306399999, "quote_volume": 245203.07931, "trades": 2434, "taker_buy_base": 195126.4, "taker_buy_quote": 91431.3238 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.4682, "high": 0.4704, "low": 0.4679, "close": 0.4688, "volume": 248820.2, "close_time": 1769309999999, "quote_volume": 116710.80244, "trades": 1707, "taker_buy_base": 112658.6, "taker_buy_quote": 52827.7241 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.4689, "high": 0.4699, "low": 0.4635, "close": 0.466, "volume": 602829.8, "close_time": 1769313599999, "quote_volume": 280633.46265, "trades": 2419, "taker_buy_base": 261359.3, "taker_buy_quote": 121683.32321 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.4659, "high": 0.4687, "low": 0.4651, "close": 0.4672, "volume": 277327.1, "close_time": 1769317199999, "quote_volume": 129448.74123, "trades": 1424, "taker_buy_base": 143136.5, "taker_buy_quote": 66826.05031 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.4671, "high": 0.4692, "low": 0.467, "close": 0.4691, "volume": 302316.9, "close_time": 1769320799999, "quote_volume": 141474.29516, "trades": 1428, "taker_buy_base": 149488.2, "taker_buy_quote": 69965.48292 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.4691, "high": 0.4707, "low": 0.4675, "close": 0.4681, "volume": 272616.1, "close_time": 1769324399999, "quote_volume": 127834.59928, "trades": 1730, "taker_buy_base": 129574.8, "taker_buy_quote": 60817.0216 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.4682, "high": 0.4683, "low": 0.4655, "close": 0.4676, "volume": 573859.1, "close_time": 1769327999999, "quote_volume": 267946.54206, "trades": 2323, "taker_buy_base": 189133.6, "taker_buy_quote": 88302.76424 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.4676, "high": 0.4691, "low": 0.4639, "close": 0.4658, "volume": 386768.0, "close_time": 1769331599999, "quote_volume": 180429.75987, "trades": 2205, "taker_buy_base": 166381.3, "taker_buy_quote": 77640.28582 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.4657, "high": 0.4716, "low": 0.4654, "close": 0.4696, "volume": 342066.0, "close_time": 1769335199999, "quote_volume": 160346.2734, "trades": 1959, "taker_buy_base": 168348.0, "taker_buy_quote": 78898.17055 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.4696, "high": 0.4738, "low": 0.4694, "close": 0.4727, "volume": 1771207.5, "close_time": 1769338799999, "quote_volume": 837041.4888, "trades": 4523, "taker_buy_base": 749941.2, "taker_buy_quote": 354385.02594 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.4726, "high": 0.4739, "low": 0.47, "close": 0.4708, "volume": 497180.3, "close_time": 1769342399999, "quote_volume": 234824.04183, "trades": 1939, "taker_buy_base": 230327.2, "taker_buy_quote": 108778.50247 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.4707, "high": 0.4707, "low": 0.4659, "close": 0.4689, "volume": 759130.1, "close_time": 1769345999999, "quote_volume": 355094.27362, "trades": 2980, "taker_buy_base": 221696.6, "taker_buy_quote": 103709.24145 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.4689, "high": 0.4697, "low": 0.467, "close": 0.4687, "volume": 320584.1, "close_time": 1769349599999, "quote_volume": 150208.85319, "trades": 1936, "taker_buy_base": 164697.0, "taker_buy_quote": 77147.20869 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.4687, "high": 0.4689, "low": 0.4621, "close": 0.4653, "volume": 1395298.7, "close_time": 1769353199999, "quote_volume": 647509.87514, "trades": 5035, "taker_buy_base": 634733.5, "taker_buy_quote": 294555.95827 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.4653, "high": 0.4673, "low": 0.4632, "close": 0.4644, "volume": 605306.7, "close_time": 1769356799999, "quote_volume": 281603.03422, "trades": 2831, "taker_buy_base": 357770.4, "taker_buy_quote": 166447.16999 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.4644, "high": 0.4644, "low": 0.4484, "close": 0.4532, "volume": 5418765.3, "close_time": 1769360399999, "quote_volume": 2460711.02752, "trades": 19629, "taker_buy_base": 2132778.0, "taker_buy_quote": 967339.22117 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.4531, "high": 0.4544, "low": 0.45, "close": 0.4512, "volume": 713041.1, "close_time": 1769363999999, "quote_volume": 322156.62754, "trades": 4275, "taker_buy_base": 347234.2, "taker_buy_quote": 156934.08035 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.4512, "high": 0.4525, "low": 0.4414, "close": 0.4453, "volume": 2919241.1, "close_time": 1769367599999, "quote_volume": 1301667.1763, "trades": 12442, "taker_buy_base": 1168468.9, "taker_buy_quote": 520953.84746 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.4452, "high": 0.4464, "low": 0.4327, "close": 0.4359, "volume": 3722032.7, "close_time": 1769371199999, "quote_volume": 1631680.61991, "trades": 15321, "taker_buy_base": 1711544.0, "taker_buy_quote": 750216.31582 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.436, "high": 0.4399, "low": 0.4333, "close": 0.4387, "volume": 1301339.1, "close_time": 1769374799999, "quote_volume": 568296.89224, "trades": 5983, "taker_buy_base": 692645.3, "taker_buy_quote": 302507.71781 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.4388, "high": 0.443, "low": 0.4388, "close": 0.4407, "volume": 964471.7, "close_time": 1769378399999, "quote_volume": 425052.89088, "trades": 3817, "taker_buy_base": 392399.4, "taker_buy_quote": 172963.01052 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.4408, "high": 0.4412, "low": 0.4362, "close": 0.4387, "volume": 470084.3, "close_time": 1769381999999, "quote_volume": 206061.89407, "trades": 2577, "taker_buy_base": 252690.2, "taker_buy_quote": 110763.66258 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.4388, "high": 0.4439, "low": 0.4366, "close": 0.4427, "volume": 529684.8, "close_time": 1769385599999, "quote_volume": 233586.88322, "trades": 3369, "taker_buy_base": 262797.8, "taker_buy_quote": 115995.53415 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.4426, "high": 0.447, "low": 0.4418, "close": 0.4469, "volume": 661168.5, "close_time": 1769389199999, "quote_volume": 293760.52641, "trades": 3630, "taker_buy_base": 377061.5, "taker_buy_quote": 167606.84376 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.447, "high": 0.4562, "low": 0.4468, "close": 0.4544, "volume": 1132777.5, "close_time": 1769392799999, "quote_volume": 513363.66307, "trades": 5185, "taker_buy_base": 646427.1, "taker_buy_quote": 292995.98541 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.4544, "high": 0.4545, "low": 0.4509, "close": 0.4532, "volume": 344310.7, "close_time": 1769396399999, "quote_volume": 155781.58359, "trades": 2078, "taker_buy_base": 119374.1, "taker_buy_quote": 54037.62731 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.4532, "high": 0.4551, "low": 0.4491, "close": 0.451, "volume": 338912.7, "close_time": 1769399999999, "quote_volume": 153227.4079, "trades": 1808, "taker_buy_base": 150779.6, "taker_buy_quote": 68154.86892 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.4511, "high": 0.4571, "low": 0.451, "close": 0.4535, "volume": 348860.8, "close_time": 1769403599999, "quote_volume": 158461.45816, "trades": 2335, "taker_buy_base": 164723.2, "taker_buy_quote": 74871.54223 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.4536, "high": 0.4554, "low": 0.4529, "close": 0.4542, "volume": 375978.5, "close_time": 1769407199999, "quote_volume": 170876.69258, "trades": 1398, "taker_buy_base": 166151.4, "taker_buy_quote": 75505.75309 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.4542, "high": 0.4566, "low": 0.4522, "close": 0.4566, "volume": 431485.5, "close_time": 1769410799999, "quote_volume": 195938.19514, "trades": 1998, "taker_buy_base": 236250.6, "taker_buy_quote": 107331.06597 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.4567, "high": 0.4581, "low": 0.4548, "close": 0.4566, "volume": 473427.3, "close_time": 1769414399999, "quote_volume": 216011.27368, "trades": 2193, "taker_buy_base": 224106.4, "taker_buy_quote": 102278.12518 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.4567, "high": 0.4616, "low": 0.4561, "close": 0.4571, "volume": 584119.7, "close_time": 1769417999999, "quote_volume": 267925.32077, "trades": 2714, "taker_buy_base": 284451.9, "taker_buy_quote": 130422.49918 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.4571, "high": 0.4571, "low": 0.4522, "close": 0.4527, "volume": 457318.2, "close_time": 1769421599999, "quote_volume": 207573.60915, "trades": 2069, "taker_buy_base": 195222.5, "taker_buy_quote": 88564.89815 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.4528, "high": 0.4558, "low": 0.4526, "close": 0.4558, "volume": 223099.8, "close_time": 1769425199999, "quote_volume": 101429.9559, "trades": 1514, "taker_buy_base": 93867.5, "taker_buy_quote": 42690.37049 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.4559, "high": 0.457, "low": 0.4544, "close": 0.4552, "volume": 347383.2, "close_time": 1769428799999, "quote_volume": 158195.38702, "trades": 1541, "taker_buy_base": 171422.0, "taker_buy_quote": 78029.29273 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.4553, "high": 0.4576, "low": 0.4553, "close": 0.457, "volume": 209161.0, "close_time": 1769432399999, "quote_volume": 95557.99014, "trades": 1403, "taker_buy_base": 101972.5, "taker_buy_quote": 46594.79593 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.457, "high": 0.4607, "low": 0.4568, "close": 0.4595, "volume": 678432.3, "close_time": 1769435999999, "quote_volume": 311620.90875, "trades": 2714, "taker_buy_base": 294080.7, "taker_buy_quote": 135107.03568 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.4594, "high": 0.4655, "low": 0.456, "close": 0.4637, "volume": 972473.9, "close_time": 1769439599999, "quote_volume": 448457.81387, "trades": 5672, "taker_buy_base": 364752.0, "taker_buy_quote": 168126.6913 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.4636, "high": 0.4707, "low": 0.4599, "close": 0.4614, "volume": 1826504.6, "close_time": 1769443199999, "quote_volume": 849696.34857, "trades": 8619, "taker_buy_base": 795830.5, "taker_buy_quote": 370852.952 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.4614, "high": 0.4659, "low": 0.4601, "close": 0.4625, "volume": 956008.5, "close_time": 1769446799999, "quote_volume": 442955.05236, "trades": 5560, "taker_buy_base": 413201.4, "taker_buy_quote": 191418.46338 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.4625, "high": 0.4638, "low": 0.4575, "close": 0.4617, "volume": 683541.2, "close_time": 1769450399999, "quote_volume": 314952.49626, "trades": 3797, "taker_buy_base": 331205.1, "taker_buy_quote": 152713.17117 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.4617, "high": 0.4662, "low": 0.4603, "close": 0.4642, "volume": 631025.3, "close_time": 1769453999999, "quote_volume": 292549.90126, "trades": 3621, "taker_buy_base": 300725.8, "taker_buy_quote": 139362.28641 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.4642, "high": 0.4662, "low": 0.4597, "close": 0.4598, "volume": 378080.2, "close_time": 1769457599999, "quote_volume": 174741.86075, "trades": 2228, "taker_buy_base": 172401.0, "taker_buy_quote": 79690.36911 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.4599, "high": 0.4605, "low": 0.4557, "close": 0.4562, "volume": 960338.5, "close_time": 1769461199999, "quote_volume": 439749.52329, "trades": 4342, "taker_buy_base": 516665.2, "taker_buy_quote": 236577.37044 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.4563, "high": 0.4636, "low": 0.4556, "close": 0.4613, "volume": 766315.1, "close_time": 1769464799999, "quote_volume": 352365.96605, "trades": 3925, "taker_buy_base": 495520.8, "taker_buy_quote": 227896.87291 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.4614, "high": 0.4633, "low": 0.4599, "close": 0.4606, "volume": 372537.6, "close_time": 1769468399999, "quote_volume": 171855.93141, "trades": 2016, "taker_buy_base": 196335.0, "taker_buy_quote": 90579.81288 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.4606, "high": 0.4617, "low": 0.4587, "close": 0.4592, "volume": 301166.4, "close_time": 1769471999999, "quote_volume": 138531.01392, "trades": 1703, "taker_buy_base": 134122.4, "taker_buy_quote": 61702.88421 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.4592, "high": 0.4596, "low": 0.4572, "close": 0.4585, "volume": 253179.5, "close_time": 1769475599999, "quote_volume": 115999.65393, "trades": 1594, "taker_buy_base": 141912.1, "taker_buy_quote": 65023.44649 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.4584, "high": 0.4616, "low": 0.4564, "close": 0.4597, "volume": 308568.8, "close_time": 1769479199999, "quote_volume": 141624.34408, "trades": 2185, "taker_buy_base": 143284.8, "taker_buy_quote": 65782.78167 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.4598, "high": 0.4618, "low": 0.458, "close": 0.459, "volume": 349775.1, "close_time": 1769482799999, "quote_volume": 160629.53675, "trades": 1908, "taker_buy_base": 105367.8, "taker_buy_quote": 48433.31518 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.4589, "high": 0.4598, "low": 0.4556, "close": 0.4564, "volume": 385734.1, "close_time": 1769486399999, "quote_volume": 176359.99298, "trades": 1858, "taker_buy_base": 204439.0, "taker_buy_quote": 93429.75554 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.4563, "high": 0.4592, "low": 0.4558, "close": 0.4571, "volume": 640613.2, "close_time": 1769489999999, "quote_volume": 292684.93288, "trades": 2254, "taker_buy_base": 349044.9, "taker_buy_quote": 159526.35356 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.4572, "high": 0.4574, "low": 0.4544, "close": 0.4553, "volume": 515178.2, "close_time": 1769493599999, "quote_volume": 234924.41802, "trades": 1746, "taker_buy_base": 182634.7, "taker_buy_quote": 83200.81945 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.4554, "high": 0.456, "low": 0.4537, "close": 0.4543, "volume": 400595.3, "close_time": 1769497199999, "quote_volume": 182128.00326, "trades": 1624, "taker_buy_base": 231015.8, "taker_buy_quote": 105021.19485 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.4544, "high": 0.4573, "low": 0.4539, "close": 0.4547, "volume": 632812.8, "close_time": 1769500799999, "quote_volume": 288150.31338, "trades": 2852, "taker_buy_base": 387264.7, "taker_buy_quote": 176377.91618 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.4547, "high": 0.4577, "low": 0.4545, "close": 0.4559, "volume": 1486963.0, "close_time": 1769504399999, "quote_volume": 677790.80384, "trades": 3997, "taker_buy_base": 1004453.9, "taker_buy_quote": 457759.55885 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.4559, "high": 0.4559, "low": 0.4527, "close": 0.453, "volume": 500061.3, "close_time": 1769507999999, "quote_volume": 226962.90039, "trades": 2178, "taker_buy_base": 258898.1, "taker_buy_quote": 117544.32031 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.4531, "high": 0.4561, "low": 0.4531, "close": 0.4557, "volume": 476549.4, "close_time": 1769511599999, "quote_volume": 216928.93732, "trades": 1978, "taker_buy_base": 327881.1, "taker_buy_quote": 149283.23679 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.4556, "high": 0.4576, "low": 0.4551, "close": 0.4559, "volume": 524440.2, "close_time": 1769515199999, "quote_volume": 239406.79041, "trades": 2064, "taker_buy_base": 349220.1, "taker_buy_quote": 159421.47549 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.4558, "high": 0.4566, "low": 0.4542, "close": 0.4558, "volume": 154228.3, "close_time": 1769518799999, "quote_volume": 70272.28212, "trades": 1156, "taker_buy_base": 63838.2, "taker_buy_quote": 29082.93806 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.4559, "high": 0.4571, "low": 0.4535, "close": 0.4551, "volume": 1497916.3, "close_time": 1769522399999, "quote_volume": 682248.44926, "trades": 3582, "taker_buy_base": 438676.9, "taker_buy_quote": 199791.34815 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.4551, "high": 0.4597, "low": 0.454, "close": 0.4549, "volume": 2161576.8, "close_time": 1769525999999, "quote_volume": 987718.29415, "trades": 8042, "taker_buy_base": 866763.3, "taker_buy_quote": 396130.18894 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.455, "high": 0.4598, "low": 0.4534, "close": 0.4595, "volume": 638789.1, "close_time": 1769529599999, "quote_volume": 291341.26595, "trades": 4224, "taker_buy_base": 273414.1, "taker_buy_quote": 124729.88048 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.4594, "high": 0.4679, "low": 0.4592, "close": 0.465, "volume": 1320093.6, "close_time": 1769533199999, "quote_volume": 611982.53878, "trades": 7264, "taker_buy_base": 694092.7, "taker_buy_quote": 321701.13761 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.4651, "high": 0.4656, "low": 0.4486, "close": 0.4508, "volume": 1811300.2, "close_time": 1769536799999, "quote_volume": 821157.49882, "trades": 8713, "taker_buy_base": 762832.7, "taker_buy_quote": 345974.79393 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.4508, "high": 0.4613, "low": 0.4494, "close": 0.4591, "volume": 656927.0, "close_time": 1769540399999, "quote_volume": 298849.64696, "trades": 4684, "taker_buy_base": 392034.2, "taker_buy_quote": 178210.48662 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.4592, "high": 0.4622, "low": 0.4574, "close": 0.4605, "volume": 370563.2, "close_time": 1769543999999, "quote_volume": 170381.30081, "trades": 2784, "taker_buy_base": 206129.7, "taker_buy_quote": 94736.15606 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.4605, "high": 0.4691, "low": 0.4601, "close": 0.468, "volume": 1232492.4, "close_time": 1769547599999, "quote_volume": 574807.52854, "trades": 6518, "taker_buy_base": 620888.1, "taker_buy_quote": 289740.40306 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.4681, "high": 0.4684, "low": 0.4619, "close": 0.4622, "volume": 520887.6, "close_time": 1769551199999, "quote_volume": 242265.67169, "trades": 3028, "taker_buy_base": 285878.4, "taker_buy_quote": 132995.08997 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.4622, "high": 0.4662, "low": 0.4622, "close": 0.4646, "volume": 318946.6, "close_time": 1769554799999, "quote_volume": 148017.39066, "trades": 2349, "taker_buy_base": 174325.7, "taker_buy_quote": 80900.06322 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.4647, "high": 0.4664, "low": 0.4633, "close": 0.4652, "volume": 305235.7, "close_time": 1769558399999, "quote_volume": 141868.16019, "trades": 1925, "taker_buy_base": 155891.1, "taker_buy_quote": 72434.35254 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.4653, "high": 0.4656, "low": 0.4614, "close": 0.4652, "volume": 262332.5, "close_time": 1769561999999, "quote_volume": 121615.12709, "trades": 2069, "taker_buy_base": 110334.3, "taker_buy_quote": 51175.06915 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.4652, "high": 0.4658, "low": 0.462, "close": 0.4643, "volume": 916895.3, "close_time": 1769565599999, "quote_volume": 424777.73274, "trades": 2777, "taker_buy_base": 185934.5, "taker_buy_quote": 86193.08042 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.4643, "high": 0.4656, "low": 0.4625, "close": 0.4634, "volume": 405043.4, "close_time": 1769569199999, "quote_volume": 187908.83364, "trades": 2226, "taker_buy_base": 209484.6, "taker_buy_quote": 97135.70266 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.4633, "high": 0.4641, "low": 0.4617, "close": 0.4623, "volume": 273149.2, "close_time": 1769572799999, "quote_volume": 126422.2239, "trades": 1915, "taker_buy_base": 128724.1, "taker_buy_quote": 59577.48457 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.4622, "high": 0.4625, "low": 0.4586, "close": 0.4601, "volume": 593220.2, "close_time": 1769576399999, "quote_volume": 272722.88916, "trades": 2575, "taker_buy_base": 262929.9, "taker_buy_quote": 120873.23385 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.4601, "high": 0.4621, "low": 0.4592, "close": 0.4617, "volume": 313659.8, "close_time": 1769579999999, "quote_volume": 144577.02168, "trades": 1861, "taker_buy_base": 136837.0, "taker_buy_quote": 63078.96606 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.4618, "high": 0.4645, "low": 0.461, "close": 0.4638, "volume": 265165.4, "close_time": 1769583599999, "quote_volume": 122756.30485, "trades": 2003, "taker_buy_base": 140814.0, "taker_buy_quote": 65197.85521 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.4638, "high": 0.4642, "low": 0.4606, "close": 0.4615, "volume": 266597.8, "close_time": 1769587199999, "quote_volume": 123175.90027, "trades": 1417, "taker_buy_base": 104938.4, "taker_buy_quote": 48480.93891 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.4614, "high": 0.4632, "low": 0.4599, "close": 0.4605, "volume": 216131.1, "close_time": 1769590799999, "quote_volume": 99665.36666, "trades": 1400, "taker_buy_base": 84924.2, "taker_buy_quote": 39169.89771 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.4605, "high": 0.4668, "low": 0.4598, "close": 0.4665, "volume": 1042369.1, "close_time": 1769594399999, "quote_volume": 484322.08181, "trades": 3512, "taker_buy_base": 713675.9, "taker_buy_quote": 331644.86875 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.4666, "high": 0.4673, "low": 0.4629, "close": 0.4629, "volume": 331144.2, "close_time": 1769597999999, "quote_volume": 153843.25839, "trades": 2484, "taker_buy_base": 125261.5, "taker_buy_quote": 58231.68544 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.463, "high": 0.4681, "low": 0.4626, "close": 0.4679, "volume": 432391.1, "close_time": 1769601599999, "quote_volume": 201043.40991, "trades": 3249, "taker_buy_base": 239183.6, "taker_buy_quote": 111199.43201 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.4678, "high": 0.4689, "low": 0.4621, "close": 0.4632, "volume": 738390.0, "close_time": 1769605199999, "quote_volume": 343772.23811, "trades": 4228, "taker_buy_base": 330596.3, "taker_buy_quote": 153885.45237 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.4631, "high": 0.4659, "low": 0.4622, "close": 0.463, "volume": 707837.5, "close_time": 1769608799999, "quote_volume": 328447.79862, "trades": 3135, "taker_buy_base": 365966.9, "taker_buy_quote": 169860.39447 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.463, "high": 0.4638, "low": 0.4584, "close": 0.4601, "volume": 1154310.5, "close_time": 1769612399999, "quote_volume": 531315.44599, "trades": 5900, "taker_buy_base": 534183.6, "taker_buy_quote": 245968.02076 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.4602, "high": 0.4624, "low": 0.4546, "close": 0.4585, "volume": 967158.4, "close_time": 1769615999999, "quote_volume": 443084.56969, "trades": 4856, "taker_buy_base": 371415.7, "taker_buy_quote": 170295.4132 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.4585, "high": 0.4602, "low": 0.4547, "close": 0.457, "volume": 850470.6, "close_time": 1769619599999, "quote_volume": 388859.04381, "trades": 3905, "taker_buy_base": 404063.0, "taker_buy_quote": 184876.39229 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.4571, "high": 0.4633, "low": 0.4547, "close": 0.4608, "volume": 1314989.8, "close_time": 1769623199999, "quote_volume": 603496.19171, "trades": 5832, "taker_buy_base": 751421.0, "taker_buy_quote": 344955.87365 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.4607, "high": 0.4607, "low": 0.4557, "close": 0.4579, "volume": 807391.5, "close_time": 1769626799999, "quote_volume": 369749.8939, "trades": 4002, "taker_buy_base": 303826.5, "taker_buy_quote": 139109.26981 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.4578, "high": 0.4603, "low": 0.4543, "close": 0.4582, "volume": 539026.6, "close_time": 1769630399999, "quote_volume": 246491.57485, "trades": 6519, "taker_buy_base": 243113.7, "taker_buy_quote": 111204.02647 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.4581, "high": 0.4642, "low": 0.4573, "close": 0.4587, "volume": 704096.1, "close_time": 1769633999999, "quote_volume": 323924.69839, "trades": 4594, "taker_buy_base": 305196.8, "taker_buy_quote": 140497.62093 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.4588, "high": 0.5656, "low": 0.4552, "close": 0.5478, "volume": 60299754.7, "close_time": 1769637599999, "quote_volume": 31807729.59163, "trades": 373762, "taker_buy_base": 31257603.8, "taker_buy_quote": 16455708.88831 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.5477, "high": 0.6533, "low": 0.5318, "close": 0.6313, "volume": 37436879.5, "close_time": 1769641199999, "quote_volume": 22159620.7136, "trades": 216516, "taker_buy_base": 20527341.6, "taker_buy_quote": 12158294.33486 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.6314, "high": 0.6539, "low": 0.5813, "close": 0.5843, "volume": 25688145.6, "close_time": 1769644799999, "quote_volume": 15919337.91192, "trades": 175435, "taker_buy_base": 11705892.0, "taker_buy_quote": 7265522.01022 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.5844, "high": 0.5947, "low": 0.5452, "close": 0.5616, "volume": 25054290.5, "close_time": 1769648399999, "quote_volume": 14172750.46712, "trades": 138160, "taker_buy_base": 12313014.0, "taker_buy_quote": 6975894.857 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.5617, "high": 0.5662, "low": 0.5453, "close": 0.5507, "volume": 11133928.9, "close_time": 1769651999999, "quote_volume": 6186284.08618, "trades": 62604, "taker_buy_base": 5818015.2, "taker_buy_quote": 3233492.69197 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.5507, "high": 0.5554, "low": 0.53, "close": 0.5349, "volume": 16124579.3, "close_time": 1769655599999, "quote_volume": 8739021.36358, "trades": 77735, "taker_buy_base": 7220294.3, "taker_buy_quote": 3913842.07606 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.5348, "high": 0.5388, "low": 0.5235, "close": 0.5301, "volume": 8487328.8, "close_time": 1769659199999, "quote_volume": 4505753.95155, "trades": 47007, "taker_buy_base": 4583138.2, "taker_buy_quote": 2434565.56224 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.5301, "high": 0.5301, "low": 0.5179, "close": 0.5255, "volume": 5475492.8, "close_time": 1769662799999, "quote_volume": 2863001.07911, "trades": 29977, "taker_buy_base": 2615954.9, "taker_buy_quote": 1368915.72946 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.5255, "high": 0.5338, "low": 0.5114, "close": 0.5164, "volume": 6677743.7, "close_time": 1769666399999, "quote_volume": 3496013.40615, "trades": 35734, "taker_buy_base": 3532290.6, "taker_buy_quote": 1853278.6399 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.5163, "high": 0.5197, "low": 0.5054, "close": 0.5088, "volume": 16090295.7, "close_time": 1769669999999, "quote_volume": 8271261.38822, "trades": 47264, "taker_buy_base": 7584662.2, "taker_buy_quote": 3899948.96154 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.5088, "high": 0.516, "low": 0.5064, "close": 0.5076, "volume": 4549871.0, "close_time": 1769673599999, "quote_volume": 2326923.19418, "trades": 18182, "taker_buy_base": 2495233.6, "taker_buy_quote": 1276243.50843 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.5077, "high": 0.5165, "low": 0.4983, "close": 0.5054, "volume": 8737771.5, "close_time": 1769677199999, "quote_volume": 4442326.72518, "trades": 33855, "taker_buy_base": 4873532.5, "taker_buy_quote": 2478075.78358 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.5053, "high": 0.5067, "low": 0.4702, "close": 0.4837, "volume": 7896531.1, "close_time": 1769680799999, "quote_volume": 3873010.62359, "trades": 35239, "taker_buy_base": 3425385.7, "taker_buy_quote": 1685317.26248 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.4837, "high": 0.4932, "low": 0.4837, "close": 0.4907, "volume": 4876723.9, "close_time": 1769684399999, "quote_volume": 2386373.29353, "trades": 21057, "taker_buy_base": 2586431.6, "taker_buy_quote": 1265697.89322 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.4906, "high": 0.4909, "low": 0.485, "close": 0.4867, "volume": 2608210.2, "close_time": 1769687999999, "quote_volume": 1272283.0046, "trades": 13802, "taker_buy_base": 1331045.8, "taker_buy_quote": 649469.25635 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.4866, "high": 0.4883, "low": 0.4779, "close": 0.4821, "volume": 2804837.0, "close_time": 1769691599999, "quote_volume": 1358006.96119, "trades": 12544, "taker_buy_base": 1459978.0, "taker_buy_quote": 707015.56311 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.482, "high": 0.486, "low": 0.4796, "close": 0.4841, "volume": 2869904.3, "close_time": 1769695199999, "quote_volume": 1385317.45222, "trades": 13584, "taker_buy_base": 1627827.5, "taker_buy_quote": 785736.21354 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.4841, "high": 0.4876, "low": 0.477, "close": 0.4794, "volume": 4620940.4, "close_time": 1769698799999, "quote_volume": 2225473.35611, "trades": 19195, "taker_buy_base": 2292756.8, "taker_buy_quote": 1104568.14205 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.4795, "high": 0.4912, "low": 0.472, "close": 0.4897, "volume": 12050799.8, "close_time": 1769702399999, "quote_volume": 5807049.84353, "trades": 55781, "taker_buy_base": 6597243.2, "taker_buy_quote": 3180338.54931 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.4896, "high": 0.4971, "low": 0.4767, "close": 0.4817, "volume": 12469508.4, "close_time": 1769705999999, "quote_volume": 6060461.854, "trades": 45824, "taker_buy_base": 6706485.0, "taker_buy_quote": 3261913.68632 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.4817, "high": 0.4861, "low": 0.4785, "close": 0.4833, "volume": 4314274.5, "close_time": 1769709599999, "quote_volume": 2081233.52262, "trades": 20640, "taker_buy_base": 2209036.5, "taker_buy_quote": 1066305.21488 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.4834, "high": 0.4882, "low": 0.4762, "close": 0.4778, "volume": 5819353.2, "close_time": 1769713199999, "quote_volume": 2811609.98498, "trades": 28855, "taker_buy_base": 3039268.1, "taker_buy_quote": 1469870.80621 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.4778, "high": 0.4804, "low": 0.4737, "close": 0.4753, "volume": 3446535.6, "close_time": 1769716799999, "quote_volume": 1641487.29808, "trades": 14511, "taker_buy_base": 1805151.9, "taker_buy_quote": 859805.79856 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.4753, "high": 0.4759, "low": 0.4667, "close": 0.4733, "volume": 3272512.7, "close_time": 1769720399999, "quote_volume": 1544614.54205, "trades": 15618, "taker_buy_base": 1629095.7, "taker_buy_quote": 769364.08333 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.4734, "high": 0.4781, "low": 0.4734, "close": 0.4779, "volume": 4473721.7, "close_time": 1769723999999, "quote_volume": 2129621.55233, "trades": 24112, "taker_buy_base": 2576460.9, "taker_buy_quote": 1226651.57385 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.4779, "high": 0.4837, "low": 0.4762, "close": 0.4801, "volume": 7255821.4, "close_time": 1769727599999, "quote_volume": 3483815.61351, "trades": 34593, "taker_buy_base": 4222803.4, "taker_buy_quote": 2027886.58941 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.4801, "high": 0.4893, "low": 0.4772, "close": 0.4775, "volume": 8296151.1, "close_time": 1769731199999, "quote_volume": 3998023.89323, "trades": 34280, "taker_buy_base": 3937567.1, "taker_buy_quote": 1897629.41614 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.4775, "high": 0.4806, "low": 0.4686, "close": 0.4707, "volume": 7588655.6, "close_time": 1769734799999, "quote_volume": 3588988.90099, "trades": 25928, "taker_buy_base": 3470269.9, "taker_buy_quote": 1640385.82627 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.4707, "high": 0.4755, "low": 0.4435, "close": 0.4615, "volume": 15972015.5, "close_time": 1769738399999, "quote_volume": 7384667.12308, "trades": 56925, "taker_buy_base": 7093210.0, "taker_buy_quote": 3284834.70103 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.4615, "high": 0.4616, "low": 0.45, "close": 0.4518, "volume": 10101934.7, "close_time": 1769741999999, "quote_volume": 4589770.13847, "trades": 37322, "taker_buy_base": 4609926.4, "taker_buy_quote": 2094706.85081 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.4519, "high": 0.4559, "low": 0.4518, "close": 0.4533, "volume": 4041969.7, "close_time": 1769745599999, "quote_volume": 1834271.88297, "trades": 15005, "taker_buy_base": 1931312.8, "taker_buy_quote": 876388.9509 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.4532, "high": 0.4743, "low": 0.4528, "close": 0.4669, "volume": 6792995.1, "close_time": 1769749199999, "quote_volume": 3154884.77847, "trades": 23805, "taker_buy_base": 3841135.3, "taker_buy_quote": 1782402.57993 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.4668, "high": 0.47, "low": 0.4645, "close": 0.4672, "volume": 3112159.1, "close_time": 1769752799999, "quote_volume": 1453025.23139, "trades": 11394, "taker_buy_base": 1561680.0, "taker_buy_quote": 729179.35407 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.4671, "high": 0.4698, "low": 0.457, "close": 0.4606, "volume": 3702003.7, "close_time": 1769756399999, "quote_volume": 1713441.3473, "trades": 17120, "taker_buy_base": 1677965.2, "taker_buy_quote": 776666.43748 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.4606, "high": 0.4647, "low": 0.4582, "close": 0.4615, "volume": 2311931.4, "close_time": 1769759999999, "quote_volume": 1067506.03723, "trades": 15095, "taker_buy_base": 1123966.7, "taker_buy_quote": 519098.82772 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.4614, "high": 0.4625, "low": 0.4558, "close": 0.4577, "volume": 1568105.3, "close_time": 1769763599999, "quote_volume": 720116.10325, "trades": 10385, "taker_buy_base": 768442.4, "taker_buy_quote": 353006.65637 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.4578, "high": 0.4601, "low": 0.4539, "close": 0.4595, "volume": 1760324.2, "close_time": 1769767199999, "quote_volume": 804726.3368, "trades": 7612, "taker_buy_base": 728809.7, "taker_buy_quote": 333440.51196 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.4594, "high": 0.463, "low": 0.4586, "close": 0.4615, "volume": 1173524.6, "close_time": 1769770799999, "quote_volume": 540696.35242, "trades": 6070, "taker_buy_base": 552276.0, "taker_buy_quote": 254406.85504 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.4614, "high": 0.47, "low": 0.461, "close": 0.4669, "volume": 1448327.6, "close_time": 1769774399999, "quote_volume": 674779.43141, "trades": 9771, "taker_buy_base": 768262.7, "taker_buy_quote": 357993.46951 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.467, "high": 0.4686, "low": 0.4626, "close": 0.466, "volume": 1587454.6, "close_time": 1769777999999, "quote_volume": 738405.52586, "trades": 8385, "taker_buy_base": 745540.8, "taker_buy_quote": 346786.59852 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.4659, "high": 0.4697, "low": 0.4626, "close": 0.4644, "volume": 2045544.6, "close_time": 1769781599999, "quote_volume": 953148.30266, "trades": 12834, "taker_buy_base": 1040114.7, "taker_buy_quote": 484659.1003 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.4643, "high": 0.4698, "low": 0.4638, "close": 0.4653, "volume": 1808940.1, "close_time": 1769785199999, "quote_volume": 843961.68169, "trades": 12232, "taker_buy_base": 891831.2, "taker_buy_quote": 416302.42302 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.4653, "high": 0.4701, "low": 0.4582, "close": 0.4657, "volume": 2689090.8, "close_time": 1769788799999, "quote_volume": 1251828.6021, "trades": 16185, "taker_buy_base": 1628122.9, "taker_buy_quote": 758773.51464 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.4657, "high": 0.4743, "low": 0.4638, "close": 0.4698, "volume": 2088345.5, "close_time": 1769792399999, "quote_volume": 978672.76221, "trades": 12736, "taker_buy_base": 1039406.3, "taker_buy_quote": 487165.48566 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.4699, "high": 0.4746, "low": 0.4674, "close": 0.4702, "volume": 1374173.4, "close_time": 1769795999999, "quote_volume": 647243.00029, "trades": 9452, "taker_buy_base": 731167.3, "taker_buy_quote": 344506.07826 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.4701, "high": 0.4778, "low": 0.4567, "close": 0.4753, "volume": 3886580.7, "close_time": 1769799599999, "quote_volume": 1816690.64089, "trades": 22764, "taker_buy_base": 2087056.5, "taker_buy_quote": 977109.55075 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.4755, "high": 0.4821, "low": 0.4746, "close": 0.4784, "volume": 1740144.4, "close_time": 1769803199999, "quote_volume": 832230.34958, "trades": 12451, "taker_buy_base": 933120.3, "taker_buy_quote": 446376.67765 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.4785, "high": 0.4794, "low": 0.4713, "close": 0.4737, "volume": 2422532.4, "close_time": 1769806799999, "quote_volume": 1152155.78441, "trades": 16572, "taker_buy_base": 1183098.7, "taker_buy_quote": 562827.23931 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.4738, "high": 0.4814, "low": 0.473, "close": 0.4784, "volume": 1422870.1, "close_time": 1769810399999, "quote_volume": 680798.19855, "trades": 8949, "taker_buy_base": 762905.2, "taker_buy_quote": 365157.39845 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.4784, "high": 0.4785, "low": 0.4722, "close": 0.4738, "volume": 1930503.2, "close_time": 1769813999999, "quote_volume": 915936.39176, "trades": 10574, "taker_buy_base": 577704.4, "taker_buy_quote": 274281.29139 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.4737, "high": 0.4744, "low": 0.4666, "close": 0.4697, "volume": 1010256.8, "close_time": 1769817599999, "quote_volume": 474654.73786, "trades": 6418, "taker_buy_base": 398725.4, "taker_buy_quote": 187404.07389 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.4697, "high": 0.4706, "low": 0.4632, "close": 0.4637, "volume": 1338001.9, "close_time": 1769821199999, "quote_volume": 623888.56108, "trades": 7121, "taker_buy_base": 433097.2, "taker_buy_quote": 202081.26121 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.4637, "high": 0.4655, "low": 0.4606, "close": 0.4639, "volume": 823212.7, "close_time": 1769824799999, "quote_volume": 381133.76849, "trades": 4961, "taker_buy_base": 357666.1, "taker_buy_quote": 165632.58469 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.4638, "high": 0.4656, "low": 0.4609, "close": 0.4612, "volume": 921233.4, "close_time": 1769828399999, "quote_volume": 426656.82047, "trades": 4696, "taker_buy_base": 523417.4, "taker_buy_quote": 242489.62174 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.4613, "high": 0.4619, "low": 0.456, "close": 0.4561, "volume": 1530062.4, "close_time": 1769831999999, "quote_volume": 701485.36783, "trades": 4691, "taker_buy_base": 548480.1, "taker_buy_quote": 251494.32059 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.4561, "high": 0.4574, "low": 0.4538, "close": 0.4555, "volume": 901818.6, "close_time": 1769835599999, "quote_volume": 410904.97513, "trades": 3693, "taker_buy_base": 425410.7, "taker_buy_quote": 193800.03 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.4555, "high": 0.4584, "low": 0.4523, "close": 0.4579, "volume": 604583.8, "close_time": 1769839199999, "quote_volume": 276064.62761, "trades": 4047, "taker_buy_base": 353738.4, "taker_buy_quote": 161517.82443 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.4578, "high": 0.4579, "low": 0.4513, "close": 0.4526, "volume": 759704.9, "close_time": 1769842799999, "quote_volume": 344435.65829, "trades": 3898, "taker_buy_base": 414751.5, "taker_buy_quote": 187956.50406 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.4526, "high": 0.4537, "low": 0.447, "close": 0.4497, "volume": 1193135.3, "close_time": 1769846399999, "quote_volume": 536775.80997, "trades": 6674, "taker_buy_base": 570071.4, "taker_buy_quote": 256528.23216 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.4496, "high": 0.4516, "low": 0.4406, "close": 0.4451, "volume": 3477471.6, "close_time": 1769849999999, "quote_volume": 1548020.8556, "trades": 16216, "taker_buy_base": 1603630.6, "taker_buy_quote": 713821.69134 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.4452, "high": 0.4483, "low": 0.443, "close": 0.4447, "volume": 1232095.1, "close_time": 1769853599999, "quote_volume": 548609.2825, "trades": 5465, "taker_buy_base": 486217.1, "taker_buy_quote": 216654.21505 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.4448, "high": 0.4464, "low": 0.4426, "close": 0.4432, "volume": 475873.5, "close_time": 1769857199999, "quote_volume": 211525.54784, "trades": 3138, "taker_buy_base": 198866.7, "taker_buy_quote": 88402.58937 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.4432, "high": 0.4432, "low": 0.4391, "close": 0.441, "volume": 889100.9, "close_time": 1769860799999, "quote_volume": 391879.16561, "trades": 4337, "taker_buy_base": 400874.9, "taker_buy_quote": 176697.09387 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.4409, "high": 0.4435, "low": 0.4396, "close": 0.4416, "volume": 753396.3, "close_time": 1769864399999, "quote_volume": 332593.72383, "trades": 4620, "taker_buy_base": 374538.3, "taker_buy_quote": 165320.16197 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.4417, "high": 0.4432, "low": 0.4384, "close": 0.44, "volume": 1047987.1, "close_time": 1769867999999, "quote_volume": 461885.16396, "trades": 5064, "taker_buy_base": 460862.2, "taker_buy_quote": 203147.91072 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.4399, "high": 0.4409, "low": 0.4098, "close": 0.4188, "volume": 11874179.2, "close_time": 1769871599999, "quote_volume": 4989033.85008, "trades": 52809, "taker_buy_base": 5350481.6, "taker_buy_quote": 2244370.7783 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.4189, "high": 0.4257, "low": 0.4158, "close": 0.4173, "volume": 4062262.8, "close_time": 1769875199999, "quote_volume": 1705602.94518, "trades": 15561, "taker_buy_base": 1844505.6, "taker_buy_quote": 774315.74039 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.4173, "high": 0.4205, "low": 0.4111, "close": 0.4144, "volume": 3706978.2, "close_time": 1769878799999, "quote_volume": 1542850.93046, "trades": 21291, "taker_buy_base": 1647283.5, "taker_buy_quote": 685636.06116 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.4143, "high": 0.4151, "low": 0.3847, "close": 0.395, "volume": 11452038.3, "close_time": 1769882399999, "quote_volume": 4546513.89874, "trades": 54190, "taker_buy_base": 4844187.3, "taker_buy_quote": 1923203.26454 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.395, "high": 0.3968, "low": 0.3648, "close": 0.3866, "volume": 11821840.6, "close_time": 1769885999999, "quote_volume": 4535280.02351, "trades": 48159, "taker_buy_base": 5578409.5, "taker_buy_quote": 2144286.15659 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.3866, "high": 0.3959, "low": 0.3866, "close": 0.3929, "volume": 4684752.3, "close_time": 1769889599999, "quote_volume": 1836581.68312, "trades": 21296, "taker_buy_base": 2087039.5, "taker_buy_quote": 817735.25826 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.3929, "high": 0.4072, "low": 0.3913, "close": 0.4046, "volume": 5611035.7, "close_time": 1769893199999, "quote_volume": 2231655.84197, "trades": 21657, "taker_buy_base": 2973027.2, "taker_buy_quote": 1182785.6128 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.4046, "high": 0.4167, "low": 0.4032, "close": 0.4135, "volume": 2443323.2, "close_time": 1769896799999, "quote_volume": 1003837.38401, "trades": 15571, "taker_buy_base": 1321595.5, "taker_buy_quote": 543177.63588 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.4136, "high": 0.4151, "low": 0.408, "close": 0.4108, "volume": 2405126.7, "close_time": 1769900399999, "quote_volume": 988252.61744, "trades": 9352, "taker_buy_base": 865843.2, "taker_buy_quote": 355786.31598 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.4108, "high": 0.4188, "low": 0.4095, "close": 0.4138, "volume": 2526479.7, "close_time": 1769903999999, "quote_volume": 1046171.31203, "trades": 11076, "taker_buy_base": 963220.3, "taker_buy_quote": 398827.72076 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.4138, "high": 0.4182, "low": 0.4137, "close": 0.4166, "volume": 1545154.0, "close_time": 1769907599999, "quote_volume": 642616.5893, "trades": 7054, "taker_buy_base": 801935.5, "taker_buy_quote": 333416.4096 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.4166, "high": 0.4167, "low": 0.4077, "close": 0.4133, "volume": 1106779.3, "close_time": 1769911199999, "quote_volume": 455721.35981, "trades": 6925, "taker_buy_base": 475038.4, "taker_buy_quote": 195571.9595 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.4134, "high": 0.4153, "low": 0.4114, "close": 0.4127, "volume": 1013910.9, "close_time": 1769914799999, "quote_volume": 418896.42003, "trades": 5437, "taker_buy_base": 530457.1, "taker_buy_quote": 219138.60612 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.4126, "high": 0.4151, "low": 0.4099, "close": 0.4118, "volume": 1251094.6, "close_time": 1769918399999, "quote_volume": 516269.7424, "trades": 4667, "taker_buy_base": 462530.6, "taker_buy_quote": 190817.10276 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.4117, "high": 0.414, "low": 0.4111, "close": 0.4117, "volume": 776357.2, "close_time": 1769921999999, "quote_volume": 320501.63396, "trades": 3665, "taker_buy_base": 266359.9, "taker_buy_quote": 109927.79859 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.4118, "high": 0.4144, "low": 0.4093, "close": 0.4113, "volume": 847117.4, "close_time": 1769925599999, "quote_volume": 348691.8614, "trades": 3821, "taker_buy_base": 343574.7, "taker_buy_quote": 141478.76614 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.4114, "high": 0.4135, "low": 0.4101, "close": 0.4111, "volume": 641623.9, "close_time": 1769929199999, "quote_volume": 264292.42239, "trades": 3306, "taker_buy_base": 285877.9, "taker_buy_quote": 117846.02548 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.4111, "high": 0.415, "low": 0.4088, "close": 0.412, "volume": 1052522.3, "close_time": 1769932799999, "quote_volume": 432476.43857, "trades": 4467, "taker_buy_base": 531390.1, "taker_buy_quote": 218188.62957 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.412, "high": 0.4139, "low": 0.4098, "close": 0.4101, "volume": 992860.1, "close_time": 1769936399999, "quote_volume": 408663.83534, "trades": 4461, "taker_buy_base": 446959.1, "taker_buy_quote": 184058.36142 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.41, "high": 0.4125, "low": 0.4051, "close": 0.4113, "volume": 1944122.6, "close_time": 1769939999999, "quote_volume": 794466.91313, "trades": 6143, "taker_buy_base": 958025.6, "taker_buy_quote": 391558.71941 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.4112, "high": 0.4129, "low": 0.403, "close": 0.4037, "volume": 1883200.9, "close_time": 1769943599999, "quote_volume": 767169.98223, "trades": 8565, "taker_buy_base": 751407.5, "taker_buy_quote": 306123.81442 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.404, "high": 0.41, "low": 0.4034, "close": 0.4077, "volume": 954455.5, "close_time": 1769947199999, "quote_volume": 388358.09479, "trades": 4759, "taker_buy_base": 441110.8, "taker_buy_quote": 179539.58547 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.4077, "high": 0.4078, "low": 0.4016, "close": 0.4044, "volume": 1111737.9, "close_time": 1769950799999, "quote_volume": 449597.6414, "trades": 5069, "taker_buy_base": 334318.4, "taker_buy_quote": 135267.8376 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.4044, "high": 0.4084, "low": 0.3999, "close": 0.4016, "volume": 1489114.9, "close_time": 1769954399999, "quote_volume": 601588.14916, "trades": 6541, "taker_buy_base": 531961.7, "taker_buy_quote": 215118.96262 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.4016, "high": 0.4069, "low": 0.3982, "close": 0.4029, "volume": 1784043.7, "close_time": 1769957999999, "quote_volume": 716512.98416, "trades": 10489, "taker_buy_base": 737396.0, "taker_buy_quote": 296452.41758 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.4029, "high": 0.4029, "low": 0.3894, "close": 0.3953, "volume": 2814207.6, "close_time": 1769961599999, "quote_volume": 1108593.26964, "trades": 13414, "taker_buy_base": 1387520.5, "taker_buy_quote": 546136.65411 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.3952, "high": 0.3989, "low": 0.3912, "close": 0.3939, "volume": 1755035.4, "close_time": 1769965199999, "quote_volume": 692245.71772, "trades": 9854, "taker_buy_base": 785022.9, "taker_buy_quote": 309904.83202 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.3938, "high": 0.3964, "low": 0.3904, "close": 0.3943, "volume": 1021853.9, "close_time": 1769968799999, "quote_volume": 401381.53835, "trades": 5802, "taker_buy_base": 579923.1, "taker_buy_quote": 227793.53948 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.3943, "high": 0.4031, "low": 0.3943, "close": 0.3968, "volume": 1796127.8, "close_time": 1769972399999, "quote_volume": 716733.1526, "trades": 9994, "taker_buy_base": 983597.4, "taker_buy_quote": 392451.66319 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.3967, "high": 0.3978, "low": 0.3913, "close": 0.3936, "volume": 1353527.6, "close_time": 1769975999999, "quote_volume": 533685.9205, "trades": 6099, "taker_buy_base": 685182.3, "taker_buy_quote": 270383.3557 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.3935, "high": 0.3991, "low": 0.3896, "close": 0.3935, "volume": 1681266.7, "close_time": 1769979599999, "quote_volume": 662864.38513, "trades": 7584, "taker_buy_base": 698591.9, "taker_buy_quote": 275460.15891 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.3934, "high": 0.3944, "low": 0.3899, "close": 0.3919, "volume": 1010553.7, "close_time": 1769983199999, "quote_volume": 396241.08579, "trades": 6813, "taker_buy_base": 444283.3, "taker_buy_quote": 174220.33041 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.3919, "high": 0.3983, "low": 0.3911, "close": 0.3952, "volume": 1103772.8, "close_time": 1769986799999, "quote_volume": 434939.06093, "trades": 6579, "taker_buy_base": 551646.0, "taker_buy_quote": 217495.36267 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.3951, "high": 0.3988, "low": 0.3829, "close": 0.392, "volume": 2705539.3, "close_time": 1769990399999, "quote_volume": 1058411.56361, "trades": 17994, "taker_buy_base": 1182494.1, "taker_buy_quote": 462966.6171 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.392, "high": 0.4025, "low": 0.3898, "close": 0.4003, "volume": 2258756.2, "close_time": 1769993999999, "quote_volume": 898992.58501, "trades": 10910, "taker_buy_base": 1246604.0, "taker_buy_quote": 496249.62332 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.4003, "high": 0.4056, "low": 0.3939, "close": 0.4018, "volume": 1419722.7, "close_time": 1769997599999, "quote_volume": 567666.09221, "trades": 9412, "taker_buy_base": 694788.8, "taker_buy_quote": 278537.23438 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.4019, "high": 0.4033, "low": 0.3983, "close": 0.3994, "volume": 755354.9, "close_time": 1770001199999, "quote_volume": 302753.98414, "trades": 5660, "taker_buy_base": 407379.5, "taker_buy_quote": 163364.45557 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.3994, "high": 0.4017, "low": 0.3856, "close": 0.4003, "volume": 3364678.1, "close_time": 1770004799999, "quote_volume": 1320872.86902, "trades": 21315, "taker_buy_base": 1414444.0, "taker_buy_quote": 554566.37196 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.4004, "high": 0.4035, "low": 0.3924, "close": 0.3954, "volume": 1663738.0, "close_time": 1770008399999, "quote_volume": 661029.4997, "trades": 9798, "taker_buy_base": 820028.8, "taker_buy_quote": 326258.80548 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.3954, "high": 0.3958, "low": 0.386, "close": 0.391, "volume": 1518390.2, "close_time": 1770011999999, "quote_volume": 592472.2539, "trades": 10694, "taker_buy_base": 690565.9, "taker_buy_quote": 269411.32273 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.3909, "high": 0.4015, "low": 0.385, "close": 0.3952, "volume": 2780975.5, "close_time": 1770015599999, "quote_volume": 1093816.35204, "trades": 17775, "taker_buy_base": 1516247.7, "taker_buy_quote": 596096.70963 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.3953, "high": 0.3989, "low": 0.3939, "close": 0.3955, "volume": 1212657.1, "close_time": 1770019199999, "quote_volume": 480282.45584, "trades": 8367, "taker_buy_base": 666784.3, "taker_buy_quote": 264086.19604 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.3956, "high": 0.3984, "low": 0.3947, "close": 0.3967, "volume": 1008024.9, "close_time": 1770022799999, "quote_volume": 400088.93644, "trades": 6396, "taker_buy_base": 625403.1, "taker_buy_quote": 248240.46723 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.3966, "high": 0.4028, "low": 0.394, "close": 0.3998, "volume": 1468274.5, "close_time": 1770026399999, "quote_volume": 585171.78246, "trades": 9220, "taker_buy_base": 825536.2, "taker_buy_quote": 328954.80087 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.3997, "high": 0.4022, "low": 0.3986, "close": 0.3996, "volume": 1336175.1, "close_time": 1770029999999, "quote_volume": 534714.33096, "trades": 5241, "taker_buy_base": 782156.5, "taker_buy_quote": 313101.88332 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.3996, "high": 0.4, "low": 0.3974, "close": 0.3978, "volume": 1246009.2, "close_time": 1770033599999, "quote_volume": 496705.83029, "trades": 4335, "taker_buy_base": 462568.3, "taker_buy_quote": 184325.26335 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.3979, "high": 0.404, "low": 0.3979, "close": 0.4023, "volume": 829775.8, "close_time": 1770037199999, "quote_volume": 332811.17334, "trades": 5242, "taker_buy_base": 404861.0, "taker_buy_quote": 162420.81056 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.4023, "high": 0.405, "low": 0.4008, "close": 0.4032, "volume": 673028.8, "close_time": 1770040799999, "quote_volume": 271224.5134, "trades": 4571, "taker_buy_base": 334880.7, "taker_buy_quote": 134998.57982 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.4032, "high": 0.4073, "low": 0.3992, "close": 0.4021, "volume": 1847353.2, "close_time": 1770044399999, "quote_volume": 744777.10358, "trades": 13980, "taker_buy_base": 837177.3, "taker_buy_quote": 337718.24771 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.4022, "high": 0.4107, "low": 0.4018, "close": 0.4091, "volume": 1591911.3, "close_time": 1770047999999, "quote_volume": 647060.01624, "trades": 11270, "taker_buy_base": 871610.4, "taker_buy_quote": 354284.79386 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.4091, "high": 0.4102, "low": 0.4034, "close": 0.4037, "volume": 964063.8, "close_time": 1770051599999, "quote_volume": 392004.27075, "trades": 5316, "taker_buy_base": 412554.5, "taker_buy_quote": 167601.75909 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.4037, "high": 0.4067, "low": 0.4011, "close": 0.4029, "volume": 846661.0, "close_time": 1770055199999, "quote_volume": 342483.82974, "trades": 4830, "taker_buy_base": 340120.5, "taker_buy_quote": 137625.27146 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.4029, "high": 0.4045, "low": 0.4005, "close": 0.4031, "volume": 624045.9, "close_time": 1770058799999, "quote_volume": 251213.12287, "trades": 3669, "taker_buy_base": 282573.4, "taker_buy_quote": 113770.02222 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.4031, "high": 0.4034, "low": 0.3993, "close": 0.3993, "volume": 601105.0, "close_time": 1770062399999, "quote_volume": 241053.3058, "trades": 3240, "taker_buy_base": 266386.1, "taker_buy_quote": 106879.50049 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.3993, "high": 0.4013, "low": 0.3977, "close": 0.3987, "volume": 657221.0, "close_time": 1770065999999, "quote_volume": 262582.99298, "trades": 4318, "taker_buy_base": 307535.1, "taker_buy_quote": 122925.92179 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.3987, "high": 0.4012, "low": 0.3984, "close": 0.4011, "volume": 475478.2, "close_time": 1770069599999, "quote_volume": 190183.21978, "trades": 3048, "taker_buy_base": 267578.0, "taker_buy_quote": 107041.01635 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.4011, "high": 0.4027, "low": 0.4007, "close": 0.4019, "volume": 381228.3, "close_time": 1770073199999, "quote_volume": 153212.21665, "trades": 1751, "taker_buy_base": 175519.4, "taker_buy_quote": 70541.73422 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.402, "high": 0.4133, "low": 0.4014, "close": 0.4111, "volume": 2437609.6, "close_time": 1770076799999, "quote_volume": 997733.98722, "trades": 8564, "taker_buy_base": 1378943.4, "taker_buy_quote": 564606.56509 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.411, "high": 0.4126, "low": 0.4042, "close": 0.4076, "volume": 1490070.2, "close_time": 1770080399999, "quote_volume": 608443.56948, "trades": 6996, "taker_buy_base": 533186.1, "taker_buy_quote": 217767.54604 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.4075, "high": 0.4076, "low": 0.4043, "close": 0.4063, "volume": 590990.9, "close_time": 1770083999999, "quote_volume": 240017.17507, "trades": 3122, "taker_buy_base": 221032.3, "taker_buy_quote": 89772.84659 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.4064, "high": 0.4064, "low": 0.3996, "close": 0.3999, "volume": 925727.2, "close_time": 1770087599999, "quote_volume": 372084.6752, "trades": 3803, "taker_buy_base": 324734.7, "taker_buy_quote": 130724.21907 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.3998, "high": 0.4076, "low": 0.3989, "close": 0.4072, "volume": 894539.8, "close_time": 1770091199999, "quote_volume": 360483.01869, "trades": 4449, "taker_buy_base": 544651.9, "taker_buy_quote": 219689.94035 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.4072, "high": 0.4089, "low": 0.4046, "close": 0.4083, "volume": 449243.9, "close_time": 1770094799999, "quote_volume": 182560.35378, "trades": 2665, "taker_buy_base": 193477.6, "taker_buy_quote": 78654.53135 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.4085, "high": 0.4093, "low": 0.4064, "close": 0.4067, "volume": 592085.3, "close_time": 1770098399999, "quote_volume": 241504.97261, "trades": 3043, "taker_buy_base": 244887.3, "taker_buy_quote": 99895.64146 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.4067, "high": 0.4119, "low": 0.4046, "close": 0.4075, "volume": 759143.4, "close_time": 1770101999999, "quote_volume": 309825.62603, "trades": 3827, "taker_buy_base": 367545.0, "taker_buy_quote": 150138.58358 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.4074, "high": 0.4095, "low": 0.4068, "close": 0.4081, "volume": 521079.7, "close_time": 1770105599999, "quote_volume": 212504.52211, "trades": 2716, "taker_buy_base": 215264.6, "taker_buy_quote": 87799.12831 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.408, "high": 0.4103, "low": 0.4055, "close": 0.4057, "volume": 718882.1, "close_time": 1770109199999, "quote_volume": 293434.92776, "trades": 3188, "taker_buy_base": 360141.1, "taker_buy_quote": 147043.63849 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.4058, "high": 0.4071, "low": 0.4002, "close": 0.4039, "volume": 1404349.3, "close_time": 1770112799999, "quote_volume": 566897.28692, "trades": 7263, "taker_buy_base": 704885.8, "taker_buy_quote": 284495.81971 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.4039, "high": 0.4065, "low": 0.4021, "close": 0.4027, "volume": 471678.5, "close_time": 1770116399999, "quote_volume": 190569.59121, "trades": 2298, "taker_buy_base": 195762.3, "taker_buy_quote": 79153.21277 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.4028, "high": 0.407, "low": 0.4023, "close": 0.4058, "volume": 549826.7, "close_time": 1770119999999, "quote_volume": 222683.83372, "trades": 2189, "taker_buy_base": 276698.5, "taker_buy_quote": 112164.50801 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.4058, "high": 0.4123, "low": 0.4053, "close": 0.4106, "volume": 875368.0, "close_time": 1770123599999, "quote_volume": 358001.05609, "trades": 3958, "taker_buy_base": 488119.2, "taker_buy_quote": 199544.36265 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.4106, "high": 0.4134, "low": 0.4096, "close": 0.4119, "volume": 3459332.3, "close_time": 1770127199999, "quote_volume": 1423598.98613, "trades": 6587, "taker_buy_base": 2330408.7, "taker_buy_quote": 959059.78232 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.4118, "high": 0.4139, "low": 0.4039, "close": 0.4047, "volume": 1616673.7, "close_time": 1770130799999, "quote_volume": 663206.72609, "trades": 8302, "taker_buy_base": 870700.8, "taker_buy_quote": 357640.65635 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.4046, "high": 0.4203, "low": 0.4034, "close": 0.417, "volume": 3554291.5, "close_time": 1770134399999, "quote_volume": 1470159.412, "trades": 19183, "taker_buy_base": 1843967.7, "taker_buy_quote": 762586.08953 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.4172, "high": 0.4172, "low": 0.4095, "close": 0.4122, "volume": 2260966.8, "close_time": 1770137999999, "quote_volume": 933248.67906, "trades": 12560, "taker_buy_base": 889312.1, "taker_buy_quote": 367098.20938 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.4123, "high": 0.4157, "low": 0.4, "close": 0.4003, "volume": 3963698.0, "close_time": 1770141599999, "quote_volume": 1620051.11265, "trades": 14630, "taker_buy_base": 1814132.4, "taker_buy_quote": 742291.30746 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.4004, "high": 0.45, "low": 0.3958, "close": 0.4011, "volume": 13443991.4, "close_time": 1770145199999, "quote_volume": 5411894.81579, "trades": 52667, "taker_buy_base": 7250877.8, "taker_buy_quote": 2921736.0003 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.4011, "high": 0.4266, "low": 0.3993, "close": 0.4171, "volume": 6850845.4, "close_time": 1770148799999, "quote_volume": 2853152.72375, "trades": 29325, "taker_buy_base": 3930099.1, "taker_buy_quote": 1636425.98716 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.4171, "high": 0.4285, "low": 0.4077, "close": 0.4227, "volume": 6029952.7, "close_time": 1770152399999, "quote_volume": 2521125.01365, "trades": 27763, "taker_buy_base": 3144478.5, "taker_buy_quote": 1316297.06073 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.4227, "high": 0.427, "low": 0.4167, "close": 0.4177, "volume": 2195684.5, "close_time": 1770155999999, "quote_volume": 926858.89568, "trades": 9839, "taker_buy_base": 1066912.3, "taker_buy_quote": 450475.69267 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.4179, "high": 0.418, "low": 0.4108, "close": 0.4117, "volume": 1524351.3, "close_time": 1770159599999, "quote_volume": 631358.06915, "trades": 5126, "taker_buy_base": 639916.1, "taker_buy_quote": 265066.43033 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.4116, "high": 0.4119, "low": 0.4064, "close": 0.4095, "volume": 665821.2, "close_time": 1770163199999, "quote_volume": 272371.96557, "trades": 3824, "taker_buy_base": 341404.7, "taker_buy_quote": 139676.44447 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.4094, "high": 0.4126, "low": 0.4056, "close": 0.4117, "volume": 775690.9, "close_time": 1770166799999, "quote_volume": 317370.45341, "trades": 3970, "taker_buy_base": 378188.8, "taker_buy_quote": 154869.33403 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.4117, "high": 0.4179, "low": 0.4117, "close": 0.4133, "volume": 708917.2, "close_time": 1770170399999, "quote_volume": 294390.33601, "trades": 3621, "taker_buy_base": 320301.7, "taker_buy_quote": 132979.75027 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.4131, "high": 0.4147, "low": 0.41, "close": 0.4131, "volume": 504569.0, "close_time": 1770173999999, "quote_volume": 208253.05873, "trades": 2669, "taker_buy_base": 249915.5, "taker_buy_quote": 103207.31036 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.4131, "high": 0.418, "low": 0.4129, "close": 0.4169, "volume": 524461.2, "close_time": 1770177599999, "quote_volume": 218131.93719, "trades": 3162, "taker_buy_base": 365909.9, "taker_buy_quote": 152249.25899 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.4168, "high": 0.4181, "low": 0.4148, "close": 0.4176, "volume": 529661.3, "close_time": 1770181199999, "quote_volume": 220677.37813, "trades": 2289, "taker_buy_base": 240800.2, "taker_buy_quote": 100339.46984 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.4177, "high": 0.4191, "low": 0.4102, "close": 0.4108, "volume": 1424672.8, "close_time": 1770184799999, "quote_volume": 589656.69044, "trades": 5665, "taker_buy_base": 566826.4, "taker_buy_quote": 234822.09943 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.4107, "high": 0.4166, "low": 0.4106, "close": 0.4138, "volume": 1276348.9, "close_time": 1770188399999, "quote_volume": 527807.01312, "trades": 3891, "taker_buy_base": 777956.1, "taker_buy_quote": 321675.41321 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.4138, "high": 0.4162, "low": 0.412, "close": 0.4136, "volume": 975165.0, "close_time": 1770191999999, "quote_volume": 404191.81236, "trades": 3904, "taker_buy_base": 512521.6, "taker_buy_quote": 212434.13608 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.4136, "high": 0.4158, "low": 0.4118, "close": 0.4142, "volume": 610068.4, "close_time": 1770195599999, "quote_volume": 252408.57534, "trades": 2678, "taker_buy_base": 343426.8, "taker_buy_quote": 142091.42706 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.4141, "high": 0.4142, "low": 0.411, "close": 0.4119, "volume": 683687.0, "close_time": 1770199199999, "quote_volume": 281916.7375, "trades": 2825, "taker_buy_base": 369167.1, "taker_buy_quote": 152213.1043 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.4119, "high": 0.4133, "low": 0.4115, "close": 0.4118, "volume": 428108.2, "close_time": 1770202799999, "quote_volume": 176560.17944, "trades": 1911, "taker_buy_base": 222169.8, "taker_buy_quote": 91635.0619 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.4117, "high": 0.4131, "low": 0.4062, "close": 0.4109, "volume": 1428637.5, "close_time": 1770206399999, "quote_volume": 584334.65981, "trades": 5698, "taker_buy_base": 586909.6, "taker_buy_quote": 240168.06006 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.411, "high": 0.4125, "low": 0.408, "close": 0.4091, "volume": 496174.8, "close_time": 1770209999999, "quote_volume": 203357.13537, "trades": 2258, "taker_buy_base": 193616.6, "taker_buy_quote": 79428.86528 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.409, "high": 0.4093, "low": 0.4028, "close": 0.4028, "volume": 1042216.6, "close_time": 1770213599999, "quote_volume": 423028.57603, "trades": 4852, "taker_buy_base": 405717.4, "taker_buy_quote": 164651.67104 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.4028, "high": 0.4075, "low": 0.3972, "close": 0.399, "volume": 2467497.5, "close_time": 1770217199999, "quote_volume": 993258.68515, "trades": 10082, "taker_buy_base": 1136188.3, "taker_buy_quote": 457454.07322 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.399, "high": 0.4059, "low": 0.3969, "close": 0.4024, "volume": 3876224.1, "close_time": 1770220799999, "quote_volume": 1558177.72263, "trades": 18049, "taker_buy_base": 2050404.4, "taker_buy_quote": 824527.59057 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.4022, "high": 0.4043, "low": 0.3961, "close": 0.4008, "volume": 2505679.9, "close_time": 1770224399999, "quote_volume": 1001300.06879, "trades": 10303, "taker_buy_base": 1118583.5, "taker_buy_quote": 446971.51848 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.4007, "high": 0.4045, "low": 0.3959, "close": 0.4026, "volume": 3114936.4, "close_time": 1770227999999, "quote_volume": 1246326.36991, "trades": 11732, "taker_buy_base": 1849925.5, "taker_buy_quote": 740114.14887 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.4025, "high": 0.4118, "low": 0.3975, "close": 0.4078, "volume": 2681596.8, "close_time": 1770231599999, "quote_volume": 1085267.84039, "trades": 12794, "taker_buy_base": 1618304.2, "taker_buy_quote": 655444.83254 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.4079, "high": 0.4139, "low": 0.4076, "close": 0.4128, "volume": 1568621.9, "close_time": 1770235199999, "quote_volume": 644643.17907, "trades": 6640, "taker_buy_base": 787283.1, "taker_buy_quote": 323549.66432 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.413, "high": 0.4136, "low": 0.4092, "close": 0.4109, "volume": 637934.5, "close_time": 1770238799999, "quote_volume": 262380.92168, "trades": 3108, "taker_buy_base": 366387.1, "taker_buy_quote": 150693.77686 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.4108, "high": 0.4128, "low": 0.4046, "close": 0.4078, "volume": 1070500.2, "close_time": 1770242399999, "quote_volume": 436965.81464, "trades": 4226, "taker_buy_base": 337929.2, "taker_buy_quote": 138084.27094 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.4078, "high": 0.4128, "low": 0.4002, "close": 0.4036, "volume": 1445345.2, "close_time": 1770245999999, "quote_volume": 587381.6352, "trades": 5989, "taker_buy_base": 716937.6, "taker_buy_quote": 291608.63427 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.4036, "high": 0.4121, "low": 0.4028, "close": 0.4081, "volume": 2173210.2, "close_time": 1770249599999, "quote_volume": 887440.61102, "trades": 7593, "taker_buy_base": 1320700.4, "taker_buy_quote": 539308.525 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.4082, "high": 0.4106, "low": 0.406, "close": 0.4095, "volume": 988022.1, "close_time": 1770253199999, "quote_volume": 403260.03446, "trades": 3871, "taker_buy_base": 475997.4, "taker_buy_quote": 194411.74692 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.4095, "high": 0.4137, "low": 0.4055, "close": 0.4071, "volume": 1506875.2, "close_time": 1770256799999, "quote_volume": 615694.19808, "trades": 7743, "taker_buy_base": 636487.5, "taker_buy_quote": 260290.09873 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.4072, "high": 0.4116, "low": 0.4042, "close": 0.4049, "volume": 1112688.7, "close_time": 1770260399999, "quote_volume": 453264.55549, "trades": 6717, "taker_buy_base": 530528.1, "taker_buy_quote": 216172.99253 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.4049, "high": 0.4068, "low": 0.4015, "close": 0.4023, "volume": 950334.1, "close_time": 1770263999999, "quote_volume": 384131.50846, "trades": 4635, "taker_buy_base": 492336.8, "taker_buy_quote": 199134.80706 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.4023, "high": 0.4063, "low": 0.3997, "close": 0.4027, "volume": 2182071.6, "close_time": 1770267599999, "quote_volume": 878233.94818, "trades": 8760, "taker_buy_base": 1103095.3, "taker_buy_quote": 444487.62833 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.4026, "high": 0.406, "low": 0.3975, "close": 0.4013, "volume": 1502890.3, "close_time": 1770271199999, "quote_volume": 602979.11155, "trades": 7980, "taker_buy_base": 590593.9, "taker_buy_quote": 237175.67644 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.4015, "high": 0.4018, "low": 0.3974, "close": 0.3985, "volume": 836175.7, "close_time": 1770274799999, "quote_volume": 333886.5248, "trades": 4894, "taker_buy_base": 400365.2, "taker_buy_quote": 159934.13281 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.3985, "high": 0.4039, "low": 0.3982, "close": 0.3992, "volume": 643470.9, "close_time": 1770278399999, "quote_volume": 258065.62411, "trades": 3988, "taker_buy_base": 326119.3, "taker_buy_quote": 130838.71807 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.3994, "high": 0.4056, "low": 0.3994, "close": 0.402, "volume": 488316.5, "close_time": 1770281999999, "quote_volume": 196705.76538, "trades": 2631, "taker_buy_base": 228715.4, "taker_buy_quote": 92121.66192 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.4022, "high": 0.4069, "low": 0.4022, "close": 0.4028, "volume": 996800.3, "close_time": 1770285599999, "quote_volume": 403442.09095, "trades": 4414, "taker_buy_base": 610182.1, "taker_buy_quote": 247110.22666 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.4028, "high": 0.4029, "low": 0.3916, "close": 0.3934, "volume": 772597.4, "close_time": 1770289199999, "quote_volume": 306002.08091, "trades": 4042, "taker_buy_base": 306744.9, "taker_buy_quote": 121386.83479 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.3933, "high": 0.3951, "low": 0.3839, "close": 0.3904, "volume": 2220169.8, "close_time": 1770292799999, "quote_volume": 862515.74233, "trades": 9448, "taker_buy_base": 811346.7, "taker_buy_quote": 315639.87398 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.3905, "high": 0.3934, "low": 0.3855, "close": 0.3916, "volume": 1942558.9, "close_time": 1770296399999, "quote_volume": 757978.07925, "trades": 8949, "taker_buy_base": 978416.4, "taker_buy_quote": 381922.38645 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.3915, "high": 0.3939, "low": 0.3879, "close": 0.3913, "volume": 1059088.8, "close_time": 1770299999999, "quote_volume": 413734.37422, "trades": 5233, "taker_buy_base": 531841.8, "taker_buy_quote": 207803.73437 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.3914, "high": 0.3975, "low": 0.3872, "close": 0.3886, "volume": 2131238.7, "close_time": 1770303599999, "quote_volume": 837999.61405, "trades": 10629, "taker_buy_base": 977812.0, "taker_buy_quote": 384702.43846 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.3885, "high": 0.3898, "low": 0.3611, "close": 0.3702, "volume": 9486367.7, "close_time": 1770307199999, "quote_volume": 3537889.34394, "trades": 41291, "taker_buy_base": 4290150.2, "taker_buy_quote": 1598902.83764 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.3703, "high": 0.3794, "low": 0.3665, "close": 0.3748, "volume": 5107079.7, "close_time": 1770310799999, "quote_volume": 1907908.36551, "trades": 18100, "taker_buy_base": 2740248.4, "taker_buy_quote": 1023896.00552 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.375, "high": 0.3767, "low": 0.3614, "close": 0.3644, "volume": 4092153.9, "close_time": 1770314399999, "quote_volume": 1504546.17466, "trades": 16191, "taker_buy_base": 1980389.2, "taker_buy_quote": 728407.50954 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.3644, "high": 0.3682, "low": 0.3574, "close": 0.3668, "volume": 4872334.9, "close_time": 1770317999999, "quote_volume": 1765191.00154, "trades": 15260, "taker_buy_base": 1982466.9, "taker_buy_quote": 719248.19876 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.367, "high": 0.3676, "low": 0.358, "close": 0.3599, "volume": 1653760.9, "close_time": 1770321599999, "quote_volume": 599061.7748, "trades": 7623, "taker_buy_base": 933104.1, "taker_buy_quote": 337724.22619 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.3598, "high": 0.3628, "low": 0.3425, "close": 0.3505, "volume": 9414659.5, "close_time": 1770325199999, "quote_volume": 3296734.13928, "trades": 34123, "taker_buy_base": 4808836.9, "taker_buy_quote": 1684844.52062 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.3502, "high": 0.3592, "low": 0.3454, "close": 0.3484, "volume": 4540716.9, "close_time": 1770328799999, "quote_volume": 1598343.15652, "trades": 15668, "taker_buy_base": 2244089.0, "taker_buy_quote": 790053.43066 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.3484, "high": 0.3547, "low": 0.3416, "close": 0.3503, "volume": 4249517.6, "close_time": 1770332399999, "quote_volume": 1478147.52863, "trades": 13390, "taker_buy_base": 2252298.2, "taker_buy_quote": 783123.5287 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.3504, "high": 0.3578, "low": 0.3448, "close": 0.346, "volume": 2411185.3, "close_time": 1770335999999, "quote_volume": 846970.49753, "trades": 10178, "taker_buy_base": 1133744.9, "taker_buy_quote": 398828.75218 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.3458, "high": 0.3485, "low": 0.3075, "close": 0.3417, "volume": 20298665.1, "close_time": 1770339599999, "quote_volume": 6638669.96062, "trades": 86170, "taker_buy_base": 9808897.6, "taker_buy_quote": 3209590.35011 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.3418, "high": 0.3519, "low": 0.3401, "close": 0.3511, "volume": 3600192.2, "close_time": 1770343199999, "quote_volume": 1246972.02175, "trades": 18233, "taker_buy_base": 1887797.8, "taker_buy_quote": 653744.61984 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.3512, "high": 0.354, "low": 0.3407, "close": 0.3426, "volume": 2585186.3, "close_time": 1770346799999, "quote_volume": 892557.16037, "trades": 9189, "taker_buy_base": 1243316.7, "taker_buy_quote": 429089.27798 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.3426, "high": 0.3448, "low": 0.3392, "close": 0.3424, "volume": 1350957.5, "close_time": 1770350399999, "quote_volume": 461394.44851, "trades": 5493, "taker_buy_base": 707989.0, "taker_buy_quote": 241975.29632 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.3426, "high": 0.3469, "low": 0.3408, "close": 0.3455, "volume": 814597.1, "close_time": 1770353999999, "quote_volume": 280407.74284, "trades": 4053, "taker_buy_base": 359612.2, "taker_buy_quote": 123788.03536 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.3454, "high": 0.357, "low": 0.3448, "close": 0.3549, "volume": 1227302.6, "close_time": 1770357599999, "quote_volume": 429977.57973, "trades": 5385, "taker_buy_base": 721449.8, "taker_buy_quote": 252672.80575 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.3549, "high": 0.3564, "low": 0.3453, "close": 0.3458, "volume": 1522416.4, "close_time": 1770361199999, "quote_volume": 533579.22383, "trades": 5669, "taker_buy_base": 644827.7, "taker_buy_quote": 226329.48039 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.3459, "high": 0.3506, "low": 0.3423, "close": 0.3485, "volume": 1513826.7, "close_time": 1770364799999, "quote_volume": 523705.56508, "trades": 5187, "taker_buy_base": 922031.5, "taker_buy_quote": 319053.10945 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.3484, "high": 0.3531, "low": 0.3472, "close": 0.3521, "volume": 1719743.6, "close_time": 1770368399999, "quote_volume": 602391.21315, "trades": 6330, "taker_buy_base": 775833.5, "taker_buy_quote": 271813.93451 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.3521, "high": 0.362, "low": 0.3507, "close": 0.3602, "volume": 1534824.6, "close_time": 1770371999999, "quote_volume": 546238.39669, "trades": 5485, "taker_buy_base": 862599.4, "taker_buy_quote": 306837.00304 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.3602, "high": 0.369, "low": 0.3594, "close": 0.3689, "volume": 3383631.3, "close_time": 1770375599999, "quote_volume": 1233605.79831, "trades": 7273, "taker_buy_base": 1248027.9, "taker_buy_quote": 455177.49232 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.3688, "high": 0.3747, "low": 0.3684, "close": 0.3746, "volume": 2380742.1, "close_time": 1770379199999, "quote_volume": 883722.14862, "trades": 7253, "taker_buy_base": 1239227.1, "taker_buy_quote": 460024.75095 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.3746, "high": 0.3805, "low": 0.3683, "close": 0.3804, "volume": 3680296.9, "close_time": 1770382799999, "quote_volume": 1375126.07371, "trades": 9173, "taker_buy_base": 1377059.9, "taker_buy_quote": 515845.48138 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.3805, "high": 0.4015, "low": 0.3794, "close": 0.3867, "volume": 17808043.8, "close_time": 1770386399999, "quote_volume": 6886504.47527, "trades": 59399, "taker_buy_base": 8799974.0, "taker_buy_quote": 3404913.17966 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.3868, "high": 0.4039, "low": 0.3852, "close": 0.4004, "volume": 6205988.0, "close_time": 1770389999999, "quote_volume": 2441149.58965, "trades": 24205, "taker_buy_base": 2912943.0, "taker_buy_quote": 1146084.91297 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.4004, "high": 0.4057, "low": 0.3935, "close": 0.4002, "volume": 5780426.8, "close_time": 1770393599999, "quote_volume": 2304775.96635, "trades": 20749, "taker_buy_base": 2299716.8, "taker_buy_quote": 917909.22996 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.4003, "high": 0.4085, "low": 0.397, "close": 0.4046, "volume": 2194334.4, "close_time": 1770397199999, "quote_volume": 883893.09291, "trades": 10940, "taker_buy_base": 1123871.9, "taker_buy_quote": 452604.53087 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.4047, "high": 0.4143, "low": 0.4036, "close": 0.4105, "volume": 2637897.7, "close_time": 1770400799999, "quote_volume": 1080426.73824, "trades": 13839, "taker_buy_base": 1448395.1, "taker_buy_quote": 592868.22412 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.4105, "high": 0.4116, "low": 0.4018, "close": 0.404, "volume": 3341104.5, "close_time": 1770404399999, "quote_volume": 1353080.56597, "trades": 11302, "taker_buy_base": 1569595.5, "taker_buy_quote": 635589.95437 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.4041, "high": 0.4084, "low": 0.4007, "close": 0.4062, "volume": 2670379.3, "close_time": 1770407999999, "quote_volume": 1077464.18955, "trades": 8461, "taker_buy_base": 1834742.6, "taker_buy_quote": 739753.29606 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.4062, "high": 0.4091, "low": 0.4016, "close": 0.4059, "volume": 2185085.6, "close_time": 1770411599999, "quote_volume": 885129.01355, "trades": 6842, "taker_buy_base": 1226959.0, "taker_buy_quote": 497160.20439 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.4059, "high": 0.4082, "low": 0.4017, "close": 0.4036, "volume": 1495099.4, "close_time": 1770415199999, "quote_volume": 605304.44114, "trades": 5690, "taker_buy_base": 578160.1, "taker_buy_quote": 234208.34037 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.4037, "high": 0.4089, "low": 0.4034, "close": 0.4073, "volume": 1247822.4, "close_time": 1770418799999, "quote_volume": 507225.54747, "trades": 5110, "taker_buy_base": 696789.2, "taker_buy_quote": 283301.40206 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.4072, "high": 0.4103, "low": 0.4045, "close": 0.4054, "volume": 1246553.9, "close_time": 1770422399999, "quote_volume": 506594.07186, "trades": 5953, "taker_buy_base": 453702.4, "taker_buy_quote": 184495.34569 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.4054, "high": 0.406, "low": 0.3982, "close": 0.4019, "volume": 2770374.9, "close_time": 1770425999999, "quote_volume": 1110861.64387, "trades": 11022, "taker_buy_base": 829750.5, "taker_buy_quote": 332803.99842 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.4019, "high": 0.4047, "low": 0.3962, "close": 0.4035, "volume": 1979534.7, "close_time": 1770429599999, "quote_volume": 791154.65333, "trades": 8972, "taker_buy_base": 907877.5, "taker_buy_quote": 363247.58213 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.4034, "high": 0.4109, "low": 0.4025, "close": 0.4081, "volume": 2078166.2, "close_time": 1770433199999, "quote_volume": 846105.21308, "trades": 9502, "taker_buy_base": 1081556.6, "taker_buy_quote": 440277.25018 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.408, "high": 0.4175, "low": 0.4062, "close": 0.4121, "volume": 2650739.0, "close_time": 1770436799999, "quote_volume": 1092825.24019, "trades": 12228, "taker_buy_base": 1299688.0, "taker_buy_quote": 536018.01383 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.4121, "high": 0.4236, "low": 0.4035, "close": 0.4043, "volume": 4430041.4, "close_time": 1770440399999, "quote_volume": 1833068.62855, "trades": 19049, "taker_buy_base": 1970663.3, "taker_buy_quote": 816718.11467 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.4042, "high": 0.4071, "low": 0.4025, "close": 0.405, "volume": 1386502.7, "close_time": 1770443999999, "quote_volume": 561051.75394, "trades": 7594, "taker_buy_base": 623937.0, "taker_buy_quote": 252559.52145 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.4049, "high": 0.4089, "low": 0.3979, "close": 0.3981, "volume": 2290768.1, "close_time": 1770447599999, "quote_volume": 923544.02924, "trades": 10382, "taker_buy_base": 801828.7, "taker_buy_quote": 323759.98807 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.3981, "high": 0.4018, "low": 0.3926, "close": 0.3979, "volume": 3536980.1, "close_time": 1770451199999, "quote_volume": 1407224.20676, "trades": 19411, "taker_buy_base": 1684115.9, "taker_buy_quote": 670491.6414 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.3978, "high": 0.4018, "low": 0.3946, "close": 0.4, "volume": 1475203.9, "close_time": 1770454799999, "quote_volume": 587865.45792, "trades": 8255, "taker_buy_base": 777480.2, "taker_buy_quote": 309889.10036 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.4, "high": 0.4018, "low": 0.3947, "close": 0.3953, "volume": 734737.4, "close_time": 1770458399999, "quote_volume": 292086.40574, "trades": 5077, "taker_buy_base": 335436.7, "taker_buy_quote": 133407.83571 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.3953, "high": 0.3967, "low": 0.3914, "close": 0.3937, "volume": 990176.1, "close_time": 1770461999999, "quote_volume": 389894.95673, "trades": 4608, "taker_buy_base": 422583.2, "taker_buy_quote": 166376.93085 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.3936, "high": 0.3942, "low": 0.3892, "close": 0.392, "volume": 960058.5, "close_time": 1770465599999, "quote_volume": 375676.9393, "trades": 4404, "taker_buy_base": 469287.7, "taker_buy_quote": 183716.27683 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.3919, "high": 0.4047, "low": 0.3915, "close": 0.3967, "volume": 2880128.3, "close_time": 1770469199999, "quote_volume": 1149444.0148, "trades": 14647, "taker_buy_base": 1378058.4, "taker_buy_quote": 549950.90489 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.3968, "high": 0.3984, "low": 0.3925, "close": 0.3955, "volume": 861916.5, "close_time": 1770472799999, "quote_volume": 340631.99195, "trades": 4538, "taker_buy_base": 438990.6, "taker_buy_quote": 173568.83694 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.3956, "high": 0.3961, "low": 0.3915, "close": 0.3933, "volume": 598946.8, "close_time": 1770476399999, "quote_volume": 235823.59735, "trades": 4053, "taker_buy_base": 277813.5, "taker_buy_quote": 109403.55253 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.3935, "high": 0.3999, "low": 0.3932, "close": 0.396, "volume": 870776.5, "close_time": 1770479999999, "quote_volume": 345376.54369, "trades": 5596, "taker_buy_base": 470973.3, "taker_buy_quote": 186855.57398 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.3961, "high": 0.4043, "low": 0.3949, "close": 0.3969, "volume": 10749825.3, "close_time": 1770483599999, "quote_volume": 4303027.69352, "trades": 57209, "taker_buy_base": 5337331.5, "taker_buy_quote": 2136899.15662 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.3968, "high": 0.3994, "low": 0.3937, "close": 0.3981, "volume": 1019957.8, "close_time": 1770487199999, "quote_volume": 404281.82357, "trades": 5088, "taker_buy_base": 460196.0, "taker_buy_quote": 182535.56855 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.3982, "high": 0.4042, "low": 0.3974, "close": 0.401, "volume": 982592.3, "close_time": 1770490799999, "quote_volume": 394291.75357, "trades": 4499, "taker_buy_base": 548770.3, "taker_buy_quote": 220160.66746 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.401, "high": 0.401, "low": 0.3977, "close": 0.3987, "volume": 288201.0, "close_time": 1770494399999, "quote_volume": 114997.00351, "trades": 2163, "taker_buy_base": 159267.5, "taker_buy_quote": 63548.62492 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.3986, "high": 0.4017, "low": 0.3984, "close": 0.4007, "volume": 272235.8, "close_time": 1770497999999, "quote_volume": 108854.71409, "trades": 1899, "taker_buy_base": 135751.1, "taker_buy_quote": 54298.88744 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.4007, "high": 0.4014, "low": 0.3985, "close": 0.399, "volume": 304799.0, "close_time": 1770501599999, "quote_volume": 121803.94091, "trades": 1753, "taker_buy_base": 153219.1, "taker_buy_quote": 61245.82571 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.3989, "high": 0.4002, "low": 0.3941, "close": 0.3962, "volume": 644553.2, "close_time": 1770505199999, "quote_volume": 255974.78135, "trades": 2519, "taker_buy_base": 233042.4, "taker_buy_quote": 92586.37452 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.3963, "high": 0.3987, "low": 0.3941, "close": 0.3971, "volume": 408351.5, "close_time": 1770508799999, "quote_volume": 161895.04632, "trades": 2488, "taker_buy_base": 206907.6, "taker_buy_quote": 82037.68251 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.3972, "high": 0.3972, "low": 0.3945, "close": 0.3952, "volume": 251696.5, "close_time": 1770512399999, "quote_volume": 99578.45592, "trades": 1551, "taker_buy_base": 82459.2, "taker_buy_quote": 32627.54893 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.3952, "high": 0.3967, "low": 0.3944, "close": 0.3953, "volume": 244392.9, "close_time": 1770515999999, "quote_volume": 96723.81118, "trades": 1653, "taker_buy_base": 132851.1, "taker_buy_quote": 52591.95181 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.3953, "high": 0.3976, "low": 0.3949, "close": 0.3962, "volume": 305668.5, "close_time": 1770519599999, "quote_volume": 121073.47293, "trades": 1703, "taker_buy_base": 192904.4, "taker_buy_quote": 76404.91724 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.3962, "high": 0.397, "low": 0.3941, "close": 0.3949, "volume": 305628.6, "close_time": 1770523199999, "quote_volume": 120815.60594, "trades": 1671, "taker_buy_base": 157820.0, "taker_buy_quote": 62375.77382 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.395, "high": 0.3973, "low": 0.3934, "close": 0.3969, "volume": 556664.1, "close_time": 1770526799999, "quote_volume": 220342.11613, "trades": 2822, "taker_buy_base": 366975.6, "taker_buy_quote": 145283.69033 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.3968, "high": 0.3974, "low": 0.3935, "close": 0.3946, "volume": 719631.3, "close_time": 1770530399999, "quote_volume": 284607.92657, "trades": 2234, "taker_buy_base": 322954.3, "taker_buy_quote": 127828.50525 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.3945, "high": 0.3965, "low": 0.3943, "close": 0.3957, "volume": 378663.7, "close_time": 1770533999999, "quote_volume": 149818.96961, "trades": 1803, "taker_buy_base": 151653.2, "taker_buy_quote": 60002.41442 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.3958, "high": 0.3979, "low": 0.3943, "close": 0.3977, "volume": 279153.2, "close_time": 1770537599999, "quote_volume": 110600.55765, "trades": 1624, "taker_buy_base": 171556.1, "taker_buy_quote": 67988.46544 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.3979, "high": 0.4053, "low": 0.3964, "close": 0.4037, "volume": 2316266.5, "close_time": 1770541199999, "quote_volume": 930661.44459, "trades": 9393, "taker_buy_base": 1278664.6, "taker_buy_quote": 513429.6981 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.4037, "high": 0.4039, "low": 0.3981, "close": 0.3986, "volume": 986184.4, "close_time": 1770544799999, "quote_volume": 395382.15599, "trades": 4273, "taker_buy_base": 474598.6, "taker_buy_quote": 190259.24682 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.3986, "high": 0.4003, "low": 0.3948, "close": 0.397, "volume": 683743.8, "close_time": 1770548399999, "quote_volume": 271476.22406, "trades": 3439, "taker_buy_base": 359668.7, "taker_buy_quote": 142838.38503 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.3971, "high": 0.4028, "low": 0.3969, "close": 0.4014, "volume": 673848.1, "close_time": 1770551999999, "quote_volume": 269899.31558, "trades": 3180, "taker_buy_base": 370643.0, "taker_buy_quote": 148429.9239 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.4015, "high": 0.4026, "low": 0.4, "close": 0.4021, "volume": 610304.5, "close_time": 1770555599999, "quote_volume": 245015.72969, "trades": 2577, "taker_buy_base": 321127.0, "taker_buy_quote": 128939.27063 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.4019, "high": 0.4038, "low": 0.4005, "close": 0.4035, "volume": 789861.5, "close_time": 1770559199999, "quote_volume": 317761.76505, "trades": 3538, "taker_buy_base": 323855.9, "taker_buy_quote": 130283.42417 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.4034, "high": 0.4038, "low": 0.4007, "close": 0.4012, "volume": 560572.8, "close_time": 1770562799999, "quote_volume": 225421.47988, "trades": 2216, "taker_buy_base": 267263.1, "taker_buy_quote": 107457.06925 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.4012, "high": 0.4016, "low": 0.3935, "close": 0.3953, "volume": 1529046.5, "close_time": 1770566399999, "quote_volume": 606865.94883, "trades": 4370, "taker_buy_base": 514802.3, "taker_buy_quote": 204317.44333 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.3953, "high": 0.3961, "low": 0.3867, "close": 0.3889, "volume": 1165291.8, "close_time": 1770569999999, "quote_volume": 455519.50269, "trades": 5187, "taker_buy_base": 482224.1, "taker_buy_quote": 188809.34557 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.3889, "high": 0.3931, "low": 0.3889, "close": 0.3924, "volume": 479055.0, "close_time": 1770573599999, "quote_volume": 187793.73986, "trades": 2495, "taker_buy_base": 314885.4, "taker_buy_quote": 123423.10302 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.3925, "high": 0.3965, "low": 0.3919, "close": 0.3946, "volume": 838805.0, "close_time": 1770577199999, "quote_volume": 330382.62299, "trades": 3498, "taker_buy_base": 532668.8, "taker_buy_quote": 209653.45849 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.3947, "high": 0.3959, "low": 0.3936, "close": 0.3954, "volume": 474981.1, "close_time": 1770580799999, "quote_volume": 187448.4574, "trades": 2155, "taker_buy_base": 224233.5, "taker_buy_quote": 88479.08734 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.3955, "high": 0.3955, "low": 0.3907, "close": 0.3916, "volume": 857478.2, "close_time": 1770584399999, "quote_volume": 336424.72803, "trades": 2972, "taker_buy_base": 324074.9, "taker_buy_quote": 127198.57135 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.3916, "high": 0.393, "low": 0.3881, "close": 0.3889, "volume": 498681.6, "close_time": 1770587999999, "quote_volume": 194501.20321, "trades": 2390, "taker_buy_base": 153585.2, "taker_buy_quote": 59955.81574 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.389, "high": 0.3912, "low": 0.3886, "close": 0.3901, "volume": 303347.9, "close_time": 1770591599999, "quote_volume": 118215.86539, "trades": 1652, "taker_buy_base": 136443.1, "taker_buy_quote": 53171.69139 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.3901, "high": 0.3983, "low": 0.3853, "close": 0.3891, "volume": 1960108.3, "close_time": 1770595199999, "quote_volume": 766152.99301, "trades": 7024, "taker_buy_base": 906076.9, "taker_buy_quote": 354282.53595 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.3891, "high": 0.3903, "low": 0.386, "close": 0.3888, "volume": 392976.5, "close_time": 1770598799999, "quote_volume": 152672.83345, "trades": 2220, "taker_buy_base": 197581.6, "taker_buy_quote": 76802.77175 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.3886, "high": 0.3911, "low": 0.3849, "close": 0.3884, "volume": 1055560.5, "close_time": 1770602399999, "quote_volume": 409220.15715, "trades": 4246, "taker_buy_base": 366366.4, "taker_buy_quote": 141961.81668 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.3882, "high": 0.393, "low": 0.3866, "close": 0.3896, "volume": 674574.7, "close_time": 1770605999999, "quote_volume": 262851.32759, "trades": 2530, "taker_buy_base": 446784.4, "taker_buy_quote": 174076.04786 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.3898, "high": 0.3948, "low": 0.3888, "close": 0.3946, "volume": 483026.5, "close_time": 1770609599999, "quote_volume": 189696.96421, "trades": 2315, "taker_buy_base": 315015.9, "taker_buy_quote": 123734.87418 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.3944, "high": 0.3949, "low": 0.3919, "close": 0.3923, "volume": 291567.4, "close_time": 1770613199999, "quote_volume": 114584.51718, "trades": 1358, "taker_buy_base": 97847.5, "taker_buy_quote": 38479.36692 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.3922, "high": 0.3947, "low": 0.3907, "close": 0.3936, "volume": 339446.5, "close_time": 1770616799999, "quote_volume": 133365.27638, "trades": 1471, "taker_buy_base": 169980.6, "taker_buy_quote": 66773.80668 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.3935, "high": 0.3935, "low": 0.3887, "close": 0.3898, "volume": 459057.0, "close_time": 1770620399999, "quote_volume": 179143.26286, "trades": 2099, "taker_buy_base": 156725.2, "taker_buy_quote": 61194.42238 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.3897, "high": 0.3908, "low": 0.3877, "close": 0.3885, "volume": 480610.1, "close_time": 1770623999999, "quote_volume": 187047.42637, "trades": 1984, "taker_buy_base": 197064.8, "taker_buy_quote": 76727.70515 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.3886, "high": 0.3896, "low": 0.3821, "close": 0.3843, "volume": 1311870.5, "close_time": 1770627599999, "quote_volume": 506057.22448, "trades": 4243, "taker_buy_base": 346522.1, "taker_buy_quote": 133635.74977 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.3842, "high": 0.3848, "low": 0.3798, "close": 0.3813, "volume": 848824.0, "close_time": 1770631199999, "quote_volume": 324210.99599, "trades": 3531, "taker_buy_base": 377760.8, "taker_buy_quote": 144377.16303 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.3813, "high": 0.3819, "low": 0.3739, "close": 0.3766, "volume": 1535043.6, "close_time": 1770634799999, "quote_volume": 579092.807, "trades": 5857, "taker_buy_base": 629186.9, "taker_buy_quote": 237248.72561 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.3767, "high": 0.3814, "low": 0.3767, "close": 0.38, "volume": 804345.5, "close_time": 1770638399999, "quote_volume": 305568.54862, "trades": 3538, "taker_buy_base": 371299.7, "taker_buy_quote": 141083.66419 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.3801, "high": 0.3821, "low": 0.3798, "close": 0.3801, "volume": 303732.4, "close_time": 1770641999999, "quote_volume": 115658.7811, "trades": 1874, "taker_buy_base": 161375.3, "taker_buy_quote": 61470.36232 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.3801, "high": 0.3813, "low": 0.3768, "close": 0.3769, "volume": 593836.2, "close_time": 1770645599999, "quote_volume": 225352.60231, "trades": 2663, "taker_buy_base": 203671.4, "taker_buy_quote": 77305.71037 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.3769, "high": 0.3845, "low": 0.3762, "close": 0.3823, "volume": 1024315.7, "close_time": 1770649199999, "quote_volume": 389181.40077, "trades": 5446, "taker_buy_base": 551327.1, "taker_buy_quote": 209246.93307 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.3826, "high": 0.3856, "low": 0.3793, "close": 0.3852, "volume": 981236.4, "close_time": 1770652799999, "quote_volume": 375847.40541, "trades": 4313, "taker_buy_base": 525324.5, "taker_buy_quote": 201378.13699 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.3851, "high": 0.3908, "low": 0.3818, "close": 0.3871, "volume": 699752.7, "close_time": 1770656399999, "quote_volume": 270641.52499, "trades": 4034, "taker_buy_base": 402600.3, "taker_buy_quote": 155825.58903 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.387, "high": 0.3932, "low": 0.3834, "close": 0.3907, "volume": 1442581.5, "close_time": 1770659999999, "quote_volume": 561131.96171, "trades": 6009, "taker_buy_base": 928492.8, "taker_buy_quote": 361433.06762 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.3908, "high": 0.3921, "low": 0.3861, "close": 0.3904, "volume": 1373760.4, "close_time": 1770663599999, "quote_volume": 534335.26571, "trades": 7544, "taker_buy_base": 858542.4, "taker_buy_quote": 333859.96241 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.3904, "high": 0.3931, "low": 0.3896, "close": 0.3912, "volume": 1392716.8, "close_time": 1770667199999, "quote_volume": 545242.30912, "trades": 7580, "taker_buy_base": 975597.4, "taker_buy_quote": 382008.91017 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.3911, "high": 0.3926, "low": 0.3886, "close": 0.3901, "volume": 573910.1, "close_time": 1770670799999, "quote_volume": 223870.56855, "trades": 2701, "taker_buy_base": 283565.6, "taker_buy_quote": 110583.49411 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.39, "high": 0.392, "low": 0.3861, "close": 0.3911, "volume": 803225.0, "close_time": 1770674399999, "quote_volume": 312412.75216, "trades": 2973, "taker_buy_base": 364667.4, "taker_buy_quote": 141745.35371 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.3912, "high": 0.3938, "low": 0.3902, "close": 0.3911, "volume": 693093.7, "close_time": 1770677999999, "quote_volume": 271664.46667, "trades": 1892, "taker_buy_base": 409933.8, "taker_buy_quote": 160718.74614 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.391, "high": 0.3913, "low": 0.3873, "close": 0.3885, "volume": 857918.4, "close_time": 1770681599999, "quote_volume": 334140.49815, "trades": 2363, "taker_buy_base": 348962.2, "taker_buy_quote": 136064.12781 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.3886, "high": 0.3899, "low": 0.3877, "close": 0.3882, "volume": 454484.4, "close_time": 1770685199999, "quote_volume": 176723.78616, "trades": 2167, "taker_buy_base": 120001.7, "taker_buy_quote": 46651.73272 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.3882, "high": 0.394, "low": 0.388, "close": 0.3917, "volume": 902852.2, "close_time": 1770688799999, "quote_volume": 353711.24147, "trades": 3210, "taker_buy_base": 495585.7, "taker_buy_quote": 194233.43727 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.3917, "high": 0.3917, "low": 0.3894, "close": 0.3895, "volume": 321823.0, "close_time": 1770692399999, "quote_volume": 125695.04635, "trades": 1499, "taker_buy_base": 98376.9, "taker_buy_quote": 38405.13655 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.3896, "high": 0.3898, "low": 0.3817, "close": 0.3855, "volume": 998618.3, "close_time": 1770695999999, "quote_volume": 384319.48067, "trades": 3746, "taker_buy_base": 361160.4, "taker_buy_quote": 138971.65433 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.3855, "high": 0.3887, "low": 0.3852, "close": 0.3883, "volume": 472333.9, "close_time": 1770699599999, "quote_volume": 182928.71054, "trades": 2119, "taker_buy_base": 208238.8, "taker_buy_quote": 80648.76913 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.3882, "high": 0.3882, "low": 0.3823, "close": 0.3836, "volume": 1158083.1, "close_time": 1770703199999, "quote_volume": 445179.76969, "trades": 3263, "taker_buy_base": 354604.1, "taker_buy_quote": 136260.7724 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.3835, "high": 0.3847, "low": 0.3772, "close": 0.3798, "volume": 1675069.1, "close_time": 1770706799999, "quote_volume": 637858.47543, "trades": 5528, "taker_buy_base": 584171.0, "taker_buy_quote": 222322.98914 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.3798, "high": 0.3823, "low": 0.3796, "close": 0.3814, "volume": 472558.7, "close_time": 1770710399999, "quote_volume": 180128.47075, "trades": 2228, "taker_buy_base": 265674.1, "taker_buy_quote": 101278.1563 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.3814, "high": 0.3856, "low": 0.3814, "close": 0.384, "volume": 904758.1, "close_time": 1770713999999, "quote_volume": 347007.47487, "trades": 3119, "taker_buy_base": 543019.3, "taker_buy_quote": 208234.68192 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.384, "high": 0.3854, "low": 0.3816, "close": 0.384, "volume": 621270.2, "close_time": 1770717599999, "quote_volume": 238411.66973, "trades": 2206, "taker_buy_base": 245693.4, "taker_buy_quote": 94326.50867 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.3841, "high": 0.395, "low": 0.3814, "close": 0.3845, "volume": 5610839.7, "close_time": 1770721199999, "quote_volume": 2172375.23313, "trades": 15484, "taker_buy_base": 2759575.6, "taker_buy_quote": 1067826.76114 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.3844, "high": 0.394, "low": 0.3844, "close": 0.3861, "volume": 7882878.3, "close_time": 1770724799999, "quote_volume": 3082184.15386, "trades": 15525, "taker_buy_base": 3166287.6, "taker_buy_quote": 1238063.68801 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.3861, "high": 0.3891, "low": 0.3802, "close": 0.3822, "volume": 4761524.9, "close_time": 1770728399999, "quote_volume": 1826973.16728, "trades": 10579, "taker_buy_base": 2143804.8, "taker_buy_quote": 822356.13579 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.3821, "high": 0.3841, "low": 0.3811, "close": 0.3817, "volume": 2419420.0, "close_time": 1770731999999, "quote_volume": 925021.76302, "trades": 7419, "taker_buy_base": 1430198.3, "taker_buy_quote": 546837.87586 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.3816, "high": 0.3835, "low": 0.3764, "close": 0.3798, "volume": 3900785.8, "close_time": 1770735599999, "quote_volume": 1484317.67368, "trades": 12886, "taker_buy_base": 1988502.7, "taker_buy_quote": 756915.31654 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.3797, "high": 0.3831, "low": 0.378, "close": 0.3811, "volume": 3480010.9, "close_time": 1770739199999, "quote_volume": 1325522.59972, "trades": 9057, "taker_buy_base": 1960448.2, "taker_buy_quote": 746759.51045 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.3811, "high": 0.3834, "low": 0.3785, "close": 0.3808, "volume": 2082319.0, "close_time": 1770742799999, "quote_volume": 793047.30772, "trades": 6251, "taker_buy_base": 1264494.6, "taker_buy_quote": 481583.44397 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.3807, "high": 0.3825, "low": 0.3794, "close": 0.3804, "volume": 2304051.2, "close_time": 1770746399999, "quote_volume": 876798.66953, "trades": 6803, "taker_buy_base": 1337024.1, "taker_buy_quote": 508834.11703 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.3805, "high": 0.3812, "low": 0.3741, "close": 0.3759, "volume": 2005341.0, "close_time": 1770749999999, "quote_volume": 754949.04064, "trades": 7198, "taker_buy_base": 774995.0, "taker_buy_quote": 292005.17269 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.3759, "high": 0.3805, "low": 0.3753, "close": 0.3798, "volume": 370957.1, "close_time": 1770753599999, "quote_volume": 140226.82958, "trades": 2966, "taker_buy_base": 245791.2, "taker_buy_quote": 92920.8766 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.3797, "high": 0.3803, "low": 0.3775, "close": 0.3793, "volume": 867907.4, "close_time": 1770757199999, "quote_volume": 328749.68512, "trades": 3565, "taker_buy_base": 471191.9, "taker_buy_quote": 178583.03357 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.3792, "high": 0.3798, "low": 0.3765, "close": 0.3781, "volume": 646749.4, "close_time": 1770760799999, "quote_volume": 244523.22939, "trades": 2626, "taker_buy_base": 407687.2, "taker_buy_quote": 154141.24016 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.3782, "high": 0.3797, "low": 0.3772, "close": 0.3775, "volume": 479097.8, "close_time": 1770764399999, "quote_volume": 181312.01525, "trades": 1630, "taker_buy_base": 275617.2, "taker_buy_quote": 104306.98524 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.3774, "high": 0.3792, "low": 0.3772, "close": 0.379, "volume": 319186.7, "close_time": 1770767999999, "quote_volume": 120720.15021, "trades": 1475, "taker_buy_base": 174860.1, "taker_buy_quote": 66138.91568 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.3791, "high": 0.3804, "low": 0.3788, "close": 0.3794, "volume": 332019.0, "close_time": 1770771599999, "quote_volume": 126017.2404, "trades": 1966, "taker_buy_base": 158534.1, "taker_buy_quote": 60183.29629 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.3794, "high": 0.3817, "low": 0.3788, "close": 0.381, "volume": 628375.8, "close_time": 1770775199999, "quote_volume": 238830.14862, "trades": 2441, "taker_buy_base": 376172.3, "taker_buy_quote": 142966.63218 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.381, "high": 0.383, "low": 0.3784, "close": 0.3785, "volume": 405953.8, "close_time": 1770778799999, "quote_volume": 154778.01292, "trades": 1968, "taker_buy_base": 197020.9, "taker_buy_quote": 75166.89176 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.3785, "high": 0.3794, "low": 0.375, "close": 0.3773, "volume": 613008.4, "close_time": 1770782399999, "quote_volume": 231253.65207, "trades": 3006, "taker_buy_base": 251892.3, "taker_buy_quote": 95036.69126 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.3771, "high": 0.3776, "low": 0.3718, "close": 0.3728, "volume": 1165129.2, "close_time": 1770785999999, "quote_volume": 435843.5926, "trades": 5101, "taker_buy_base": 347564.0, "taker_buy_quote": 130041.05028 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.3729, "high": 0.3742, "low": 0.3677, "close": 0.3703, "volume": 1064803.5, "close_time": 1770789599999, "quote_volume": 394677.40344, "trades": 3878, "taker_buy_base": 426549.8, "taker_buy_quote": 158073.51206 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.3704, "high": 0.3713, "low": 0.3672, "close": 0.3688, "volume": 1539941.9, "close_time": 1770793199999, "quote_volume": 568435.05462, "trades": 5651, "taker_buy_base": 648732.2, "taker_buy_quote": 239457.93379 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.3686, "high": 0.3699, "low": 0.3671, "close": 0.368, "volume": 507049.4, "close_time": 1770796799999, "quote_volume": 186961.25188, "trades": 2532, "taker_buy_base": 300193.3, "taker_buy_quote": 110743.46065 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.3679, "high": 0.3688, "low": 0.3657, "close": 0.3667, "volume": 1147354.7, "close_time": 1770800399999, "quote_volume": 420781.22474, "trades": 3490, "taker_buy_base": 420951.3, "taker_buy_quote": 154428.1796 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.3667, "high": 0.367, "low": 0.3638, "close": 0.3644, "volume": 482502.1, "close_time": 1770803999999, "quote_volume": 176142.06044, "trades": 2292, "taker_buy_base": 207115.2, "taker_buy_quote": 75653.48571 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.3644, "high": 0.3644, "low": 0.3625, "close": 0.3631, "volume": 771758.9, "close_time": 1770807599999, "quote_volume": 280402.35124, "trades": 2577, "taker_buy_base": 257736.3, "taker_buy_quote": 93654.25604 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.363, "high": 0.3669, "low": 0.363, "close": 0.3661, "volume": 666519.8, "close_time": 1770811199999, "quote_volume": 243386.48154, "trades": 3006, "taker_buy_base": 365369.7, "taker_buy_quote": 133456.35518 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.3661, "high": 0.3694, "low": 0.3651, "close": 0.3675, "volume": 857902.9, "close_time": 1770814799999, "quote_volume": 315406.54374, "trades": 3562, "taker_buy_base": 531237.4, "taker_buy_quote": 195231.88388 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.3676, "high": 0.3736, "low": 0.3663, "close": 0.3715, "volume": 1141604.3, "close_time": 1770818399999, "quote_volume": 421466.9917, "trades": 5503, "taker_buy_base": 587694.3, "taker_buy_quote": 217104.74565 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.3715, "high": 0.38, "low": 0.3632, "close": 0.3647, "volume": 2153871.0, "close_time": 1770821999999, "quote_volume": 802603.11691, "trades": 11732, "taker_buy_base": 877427.9, "taker_buy_quote": 327137.18878 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.3646, "high": 0.3717, "low": 0.3602, "close": 0.368, "volume": 5771976.9, "close_time": 1770825599999, "quote_volume": 2124168.03227, "trades": 18271, "taker_buy_base": 2460079.3, "taker_buy_quote": 904998.9932 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.368, "high": 0.3709, "low": 0.3645, "close": 0.3649, "volume": 3249759.7, "close_time": 1770829199999, "quote_volume": 1192952.1664, "trades": 9146, "taker_buy_base": 1569249.0, "taker_buy_quote": 575796.4036 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.3648, "high": 0.3719, "low": 0.3636, "close": 0.3693, "volume": 654825.3, "close_time": 1770832799999, "quote_volume": 241449.26916, "trades": 4239, "taker_buy_base": 317935.3, "taker_buy_quote": 117286.3402 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.3693, "high": 0.3726, "low": 0.3665, "close": 0.3711, "volume": 458109.5, "close_time": 1770836399999, "quote_volume": 169742.21339, "trades": 3147, "taker_buy_base": 263177.6, "taker_buy_quote": 97586.62125 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.3712, "high": 0.3718, "low": 0.3671, "close": 0.3674, "volume": 385311.8, "close_time": 1770839999999, "quote_volume": 142371.25393, "trades": 2705, "taker_buy_base": 174332.5, "taker_buy_quote": 64473.92247 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.3673, "high": 0.3694, "low": 0.3649, "close": 0.3687, "volume": 392771.8, "close_time": 1770843599999, "quote_volume": 144108.84568, "trades": 2232, "taker_buy_base": 181057.6, "taker_buy_quote": 66427.87645 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.3688, "high": 0.3737, "low": 0.3676, "close": 0.3728, "volume": 548854.0, "close_time": 1770847199999, "quote_volume": 203579.777, "trades": 3298, "taker_buy_base": 371953.0, "taker_buy_quote": 137958.29753 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.3727, "high": 0.3751, "low": 0.3702, "close": 0.3708, "volume": 517820.0, "close_time": 1770850799999, "quote_volume": 193204.04093, "trades": 2670, "taker_buy_base": 251519.1, "taker_buy_quote": 93891.49403 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.3707, "high": 0.3713, "low": 0.3656, "close": 0.368, "volume": 854861.5, "close_time": 1770854399999, "quote_volume": 314239.32428, "trades": 3493, "taker_buy_base": 250416.5, "taker_buy_quote": 92032.19836 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.3679, "high": 0.3727, "low": 0.3679, "close": 0.3718, "volume": 726870.7, "close_time": 1770857999999, "quote_volume": 269765.66523, "trades": 3295, "taker_buy_base": 382542.3, "taker_buy_quote": 142004.70767 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.3718, "high": 0.3754, "low": 0.3718, "close": 0.3724, "volume": 1115287.6, "close_time": 1770861599999, "quote_volume": 416410.42515, "trades": 4085, "taker_buy_base": 719665.7, "taker_buy_quote": 268757.66305 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.3723, "high": 0.375, "low": 0.3706, "close": 0.3746, "volume": 829406.8, "close_time": 1770865199999, "quote_volume": 309224.17726, "trades": 2897, "taker_buy_base": 273642.2, "taker_buy_quote": 102097.19305 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.3746, "high": 0.3771, "low": 0.3741, "close": 0.3767, "volume": 620323.1, "close_time": 1770868799999, "quote_volume": 232968.03281, "trades": 2561, "taker_buy_base": 341943.5, "taker_buy_quote": 128461.64851 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.3768, "high": 0.378, "low": 0.375, "close": 0.3762, "volume": 546080.1, "close_time": 1770872399999, "quote_volume": 205713.56469, "trades": 2441, "taker_buy_base": 246406.6, "taker_buy_quote": 92859.57774 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.3762, "high": 0.3787, "low": 0.3742, "close": 0.3784, "volume": 799168.8, "close_time": 1770875999999, "quote_volume": 301137.60536, "trades": 3357, "taker_buy_base": 382877.7, "taker_buy_quote": 144301.55971 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.3785, "high": 0.3832, "low": 0.3785, "close": 0.3813, "volume": 1057540.3, "close_time": 1770879599999, "quote_volume": 403462.72195, "trades": 4343, "taker_buy_base": 592838.4, "taker_buy_quote": 226169.24979 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.3814, "high": 0.3853, "low": 0.3795, "close": 0.3837, "volume": 1287115.8, "close_time": 1770883199999, "quote_volume": 492372.75054, "trades": 4459, "taker_buy_base": 579762.2, "taker_buy_quote": 221735.75009 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.3837, "high": 0.3855, "low": 0.3814, "close": 0.3843, "volume": 594122.3, "close_time": 1770886799999, "quote_volume": 227861.71738, "trades": 2636, "taker_buy_base": 193531.8, "taker_buy_quote": 74237.27943 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.3842, "high": 0.3908, "low": 0.3838, "close": 0.39, "volume": 1207202.6, "close_time": 1770890399999, "quote_volume": 467946.86481, "trades": 4096, "taker_buy_base": 580002.3, "taker_buy_quote": 224595.64698 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.3901, "high": 0.3949, "low": 0.3892, "close": 0.3939, "volume": 950436.8, "close_time": 1770893999999, "quote_volume": 372239.54341, "trades": 3728, "taker_buy_base": 473376.0, "taker_buy_quote": 185544.21573 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.394, "high": 0.3955, "low": 0.3905, "close": 0.3923, "volume": 1294109.7, "close_time": 1770897599999, "quote_volume": 508243.12348, "trades": 4296, "taker_buy_base": 541838.7, "taker_buy_quote": 212950.36271 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.3922, "high": 0.3927, "low": 0.3854, "close": 0.3866, "volume": 884779.4, "close_time": 1770901199999, "quote_volume": 343878.47897, "trades": 4134, "taker_buy_base": 369616.5, "taker_buy_quote": 143633.36315 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.3866, "high": 0.3917, "low": 0.3859, "close": 0.3911, "volume": 1652316.1, "close_time": 1770904799999, "quote_volume": 642251.24147, "trades": 5874, "taker_buy_base": 916409.1, "taker_buy_quote": 356298.97289 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.391, "high": 0.391, "low": 0.3851, "close": 0.3865, "volume": 1619402.1, "close_time": 1770908399999, "quote_volume": 627473.26697, "trades": 10569, "taker_buy_base": 509164.2, "taker_buy_quote": 197246.95645 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.3866, "high": 0.3898, "low": 0.3808, "close": 0.3816, "volume": 1864627.4, "close_time": 1770911999999, "quote_volume": 718115.31511, "trades": 9316, "taker_buy_base": 788501.9, "taker_buy_quote": 304164.80355 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.3816, "high": 0.3831, "low": 0.3736, "close": 0.3761, "volume": 2156862.0, "close_time": 1770915599999, "quote_volume": 812926.7366, "trades": 11952, "taker_buy_base": 850179.1, "taker_buy_quote": 320464.37771 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.3761, "high": 0.3792, "low": 0.3742, "close": 0.375, "volume": 715922.7, "close_time": 1770919199999, "quote_volume": 269739.64861, "trades": 5205, "taker_buy_base": 366673.7, "taker_buy_quote": 138317.29336 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.3752, "high": 0.3782, "low": 0.3735, "close": 0.3769, "volume": 615955.5, "close_time": 1770922799999, "quote_volume": 231606.63692, "trades": 3623, "taker_buy_base": 307077.9, "taker_buy_quote": 115530.39235 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.3769, "high": 0.3848, "low": 0.3752, "close": 0.3784, "volume": 741426.0, "close_time": 1770926399999, "quote_volume": 281791.79139, "trades": 4282, "taker_buy_base": 374428.0, "taker_buy_quote": 142300.34388 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.3785, "high": 0.3797, "low": 0.3723, "close": 0.3729, "volume": 943071.8, "close_time": 1770929999999, "quote_volume": 353682.3355, "trades": 4056, "taker_buy_base": 279399.5, "taker_buy_quote": 104775.21441 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.3728, "high": 0.377, "low": 0.3728, "close": 0.3759, "volume": 573728.1, "close_time": 1770933599999, "quote_volume": 215264.23287, "trades": 4528, "taker_buy_base": 184398.5, "taker_buy_quote": 69199.77291 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.3759, "high": 0.3814, "low": 0.3754, "close": 0.3812, "volume": 427070.7, "close_time": 1770937199999, "quote_volume": 161489.26706, "trades": 3981, "taker_buy_base": 127692.4, "taker_buy_quote": 48314.97577 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.3812, "high": 0.3834, "low": 0.3808, "close": 0.3818, "volume": 954649.3, "close_time": 1770940799999, "quote_volume": 364516.58267, "trades": 6718, "taker_buy_base": 318337.7, "taker_buy_quote": 121537.31742 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.3818, "high": 0.3833, "low": 0.3771, "close": 0.379, "volume": 1002529.2, "close_time": 1770944399999, "quote_volume": 381202.27781, "trades": 5120, "taker_buy_base": 351307.7, "taker_buy_quote": 133647.09873 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.379, "high": 0.3821, "low": 0.3783, "close": 0.3801, "volume": 528407.7, "close_time": 1770947999999, "quote_volume": 200943.4577, "trades": 3225, "taker_buy_base": 248473.2, "taker_buy_quote": 94488.97651 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.3803, "high": 0.382, "low": 0.3795, "close": 0.3807, "volume": 608440.5, "close_time": 1770951599999, "quote_volume": 231794.90353, "trades": 2456, "taker_buy_base": 454497.0, "taker_buy_quote": 173154.0226 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.3808, "high": 0.3824, "low": 0.378, "close": 0.3786, "volume": 1452958.5, "close_time": 1770955199999, "quote_volume": 553284.08876, "trades": 5250, "taker_buy_base": 325657.8, "taker_buy_quote": 123875.51047 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.3786, "high": 0.3797, "low": 0.3772, "close": 0.3783, "volume": 533642.8, "close_time": 1770958799999, "quote_volume": 201832.78209, "trades": 2296, "taker_buy_base": 345423.6, "taker_buy_quote": 130655.38373 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.3784, "high": 0.3811, "low": 0.3775, "close": 0.3785, "volume": 372473.2, "close_time": 1770962399999, "quote_volume": 141143.90054, "trades": 2243, "taker_buy_base": 219662.0, "taker_buy_quote": 83219.07735 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.3786, "high": 0.382, "low": 0.3768, "close": 0.3816, "volume": 387231.5, "close_time": 1770965999999, "quote_volume": 146618.3988, "trades": 2101, "taker_buy_base": 193408.5, "taker_buy_quote": 73310.42636 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.3816, "high": 0.3832, "low": 0.3801, "close": 0.3819, "volume": 319197.1, "close_time": 1770969599999, "quote_volume": 121847.88503, "trades": 1829, "taker_buy_base": 206434.9, "taker_buy_quote": 78815.81107 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.3818, "high": 0.389, "low": 0.3818, "close": 0.3865, "volume": 512222.4, "close_time": 1770973199999, "quote_volume": 197704.85631, "trades": 2728, "taker_buy_base": 308320.2, "taker_buy_quote": 119134.62739 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.3866, "high": 0.3869, "low": 0.384, "close": 0.3843, "volume": 397944.5, "close_time": 1770976799999, "quote_volume": 153427.31586, "trades": 1977, "taker_buy_base": 265239.0, "taker_buy_quote": 102289.80663 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.3842, "high": 0.3871, "low": 0.3836, "close": 0.386, "volume": 269959.8, "close_time": 1770980399999, "quote_volume": 104013.48587, "trades": 1782, "taker_buy_base": 143785.6, "taker_buy_quote": 55442.58162 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.3859, "high": 0.3867, "low": 0.3835, "close": 0.3855, "volume": 452821.3, "close_time": 1770983999999, "quote_volume": 174343.96543, "trades": 2060, "taker_buy_base": 322989.8, "taker_buy_quote": 124371.5736 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.3854, "high": 0.3856, "low": 0.3834, "close": 0.3844, "volume": 494980.8, "close_time": 1770987599999, "quote_volume": 190270.17399, "trades": 2062, "taker_buy_base": 205561.0, "taker_buy_quote": 79033.51614 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.3843, "high": 0.3881, "low": 0.3832, "close": 0.3855, "volume": 955314.8, "close_time": 1770991199999, "quote_volume": 368483.29544, "trades": 4545, "taker_buy_base": 584215.9, "taker_buy_quote": 225374.56162 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.3854, "high": 0.3918, "low": 0.3838, "close": 0.3894, "volume": 1366756.7, "close_time": 1770994799999, "quote_volume": 530484.42469, "trades": 8189, "taker_buy_base": 892403.1, "taker_buy_quote": 346477.27606 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.3895, "high": 0.3991, "low": 0.3884, "close": 0.3929, "volume": 1460764.9, "close_time": 1770998399999, "quote_volume": 575203.00423, "trades": 8682, "taker_buy_base": 847133.5, "taker_buy_quote": 333681.37732 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.3929, "high": 0.3986, "low": 0.3925, "close": 0.3944, "volume": 1942464.1, "close_time": 1771001999999, "quote_volume": 768090.13706, "trades": 9814, "taker_buy_base": 776051.9, "taker_buy_quote": 306974.91601 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.3943, "high": 0.3972, "low": 0.3927, "close": 0.3948, "volume": 894480.9, "close_time": 1771005599999, "quote_volume": 353508.73981, "trades": 4988, "taker_buy_base": 446875.2, "taker_buy_quote": 176709.11197 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.3948, "high": 0.3961, "low": 0.3933, "close": 0.3952, "volume": 640767.9, "close_time": 1771009199999, "quote_volume": 252962.92144, "trades": 2934, "taker_buy_base": 338808.7, "taker_buy_quote": 133729.51618 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.3952, "high": 0.397, "low": 0.3946, "close": 0.3959, "volume": 303740.2, "close_time": 1771012799999, "quote_volume": 120164.98645, "trades": 1980, "taker_buy_base": 202617.2, "taker_buy_quote": 80156.45791 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.3959, "high": 0.3967, "low": 0.3949, "close": 0.3964, "volume": 357275.7, "close_time": 1771016399999, "quote_volume": 141449.56065, "trades": 2689, "taker_buy_base": 169802.7, "taker_buy_quote": 67245.76525 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.3963, "high": 0.3987, "low": 0.3962, "close": 0.3975, "volume": 369540.8, "close_time": 1771019999999, "quote_volume": 146891.0933, "trades": 2610, "taker_buy_base": 155429.3, "taker_buy_quote": 61766.99157 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.3974, "high": 0.3989, "low": 0.3957, "close": 0.3968, "volume": 358673.4, "close_time": 1771023599999, "quote_volume": 142435.07131, "trades": 2630, "taker_buy_base": 119999.2, "taker_buy_quote": 47655.17201 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.3969, "high": 0.397, "low": 0.3946, "close": 0.3955, "volume": 499576.0, "close_time": 1771027199999, "quote_volume": 197778.82928, "trades": 2360, "taker_buy_base": 72684.9, "taker_buy_quote": 28771.5744 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.3955, "high": 0.4, "low": 0.3955, "close": 0.3984, "volume": 681881.8, "close_time": 1771030799999, "quote_volume": 271325.76905, "trades": 3166, "taker_buy_base": 437425.4, "taker_buy_quote": 174122.42602 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.3983, "high": 0.4011, "low": 0.3969, "close": 0.4007, "volume": 706697.7, "close_time": 1771034399999, "quote_volume": 282087.47812, "trades": 4166, "taker_buy_base": 343623.5, "taker_buy_quote": 137269.49954 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.4007, "high": 0.4035, "low": 0.4003, "close": 0.4013, "volume": 896218.6, "close_time": 1771037999999, "quote_volume": 360272.51031, "trades": 3647, "taker_buy_base": 518516.1, "taker_buy_quote": 208424.31605 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.4013, "high": 0.4048, "low": 0.401, "close": 0.4033, "volume": 486390.9, "close_time": 1771041599999, "quote_volume": 196030.06691, "trades": 2107, "taker_buy_base": 287744.7, "taker_buy_quote": 115930.71973 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.4033, "high": 0.4036, "low": 0.3999, "close": 0.4006, "volume": 314228.0, "close_time": 1771045199999, "quote_volume": 126106.62484, "trades": 1679, "taker_buy_base": 149999.9, "taker_buy_quote": 60211.06459 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.4006, "high": 0.4023, "low": 0.3978, "close": 0.3987, "volume": 609316.8, "close_time": 1771048799999, "quote_volume": 243451.56076, "trades": 2112, "taker_buy_base": 222731.6, "taker_buy_quote": 88991.25875 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.3987, "high": 0.3994, "low": 0.3977, "close": 0.3986, "volume": 284747.7, "close_time": 1771052399999, "quote_volume": 113516.18332, "trades": 1296, "taker_buy_base": 140872.4, "taker_buy_quote": 56158.89646 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.3987, "high": 0.4031, "low": 0.3987, "close": 0.4017, "volume": 441246.3, "close_time": 1771055999999, "quote_volume": 177034.16598, "trades": 2042, "taker_buy_base": 239383.9, "taker_buy_quote": 96034.93077 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.4017, "high": 0.4073, "low": 0.4017, "close": 0.4065, "volume": 730776.8, "close_time": 1771059599999, "quote_volume": 296187.25585, "trades": 3655, "taker_buy_base": 364783.4, "taker_buy_quote": 147758.15889 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.4065, "high": 0.4119, "low": 0.4063, "close": 0.4099, "volume": 1012075.9, "close_time": 1771063199999, "quote_volume": 414397.54303, "trades": 3060, "taker_buy_base": 620346.7, "taker_buy_quote": 254024.88671 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.4099, "high": 0.41, "low": 0.4064, "close": 0.4074, "volume": 604151.4, "close_time": 1771066799999, "quote_volume": 246206.0967, "trades": 2317, "taker_buy_base": 244498.5, "taker_buy_quote": 99648.31525 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.4074, "high": 0.4135, "low": 0.4071, "close": 0.4103, "volume": 755803.3, "close_time": 1771070399999, "quote_volume": 310149.3798, "trades": 4134, "taker_buy_base": 373136.5, "taker_buy_quote": 153074.23425 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.4104, "high": 0.4127, "low": 0.4077, "close": 0.408, "volume": 1161910.4, "close_time": 1771073999999, "quote_volume": 476521.86525, "trades": 5327, "taker_buy_base": 429180.3, "taker_buy_quote": 175985.27492 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.4079, "high": 0.4128, "low": 0.4066, "close": 0.4106, "volume": 1340576.1, "close_time": 1771077599999, "quote_volume": 548932.24881, "trades": 5571, "taker_buy_base": 518339.7, "taker_buy_quote": 212437.10481 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.4105, "high": 0.4189, "low": 0.4102, "close": 0.417, "volume": 1350984.3, "close_time": 1771081199999, "quote_volume": 559721.13453, "trades": 5717, "taker_buy_base": 575344.2, "taker_buy_quote": 238394.26141 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.4171, "high": 0.4247, "low": 0.4149, "close": 0.4242, "volume": 1066943.7, "close_time": 1771084799999, "quote_volume": 447304.74012, "trades": 5087, "taker_buy_base": 521882.3, "taker_buy_quote": 219405.43794 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.4241, "high": 0.4311, "low": 0.42, "close": 0.4283, "volume": 2115255.4, "close_time": 1771088399999, "quote_volume": 899425.21707, "trades": 10592, "taker_buy_base": 1168606.0, "taker_buy_quote": 497090.34336 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.4284, "high": 0.4337, "low": 0.4252, "close": 0.4287, "volume": 1316967.4, "close_time": 1771091999999, "quote_volume": 566555.98011, "trades": 7485, "taker_buy_base": 539349.2, "taker_buy_quote": 232208.26806 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.4285, "high": 0.4329, "low": 0.4271, "close": 0.4299, "volume": 1408783.8, "close_time": 1771095599999, "quote_volume": 605823.75805, "trades": 7405, "taker_buy_base": 575906.7, "taker_buy_quote": 247738.29686 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.43, "high": 0.438, "low": 0.4287, "close": 0.4345, "volume": 1699112.9, "close_time": 1771099199999, "quote_volume": 736359.22276, "trades": 6904, "taker_buy_base": 922856.5, "taker_buy_quote": 400108.57739 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.4345, "high": 0.4373, "low": 0.4304, "close": 0.4343, "volume": 1362487.9, "close_time": 1771102799999, "quote_volume": 591187.72537, "trades": 5983, "taker_buy_base": 506706.8, "taker_buy_quote": 219912.26248 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.4342, "high": 0.4372, "low": 0.4281, "close": 0.4306, "volume": 1002060.0, "close_time": 1771106399999, "quote_volume": 432890.95394, "trades": 5989, "taker_buy_base": 373450.4, "taker_buy_quote": 161629.14175 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.4305, "high": 0.435, "low": 0.4292, "close": 0.4321, "volume": 867986.4, "close_time": 1771109999999, "quote_volume": 375041.7604, "trades": 4129, "taker_buy_base": 412953.2, "taker_buy_quote": 178405.84053 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.4321, "high": 0.4322, "low": 0.4264, "close": 0.4273, "volume": 1220960.5, "close_time": 1771113599999, "quote_volume": 523399.31573, "trades": 5833, "taker_buy_base": 626075.8, "taker_buy_quote": 268431.98847 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.4273, "high": 0.429, "low": 0.4222, "close": 0.425, "volume": 852998.0, "close_time": 1771117199999, "quote_volume": 363094.29842, "trades": 4230, "taker_buy_base": 405773.3, "taker_buy_quote": 172854.04564 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.4249, "high": 0.4283, "low": 0.4226, "close": 0.4265, "volume": 747995.1, "close_time": 1771120799999, "quote_volume": 317923.27121, "trades": 4691, "taker_buy_base": 314510.0, "taker_buy_quote": 133839.10656 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.4264, "high": 0.4302, "low": 0.4207, "close": 0.4242, "volume": 1627927.1, "close_time": 1771124399999, "quote_volume": 690691.35896, "trades": 5967, "taker_buy_base": 910669.3, "taker_buy_quote": 386542.42523 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.4242, "high": 0.4265, "low": 0.4183, "close": 0.4262, "volume": 1095379.2, "close_time": 1771127999999, "quote_volume": 462590.94129, "trades": 5525, "taker_buy_base": 473462.8, "taker_buy_quote": 200175.45812 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.4262, "high": 0.4286, "low": 0.4235, "close": 0.4247, "volume": 908954.1, "close_time": 1771131599999, "quote_volume": 387054.01342, "trades": 5717, "taker_buy_base": 396672.2, "taker_buy_quote": 169014.28578 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.4248, "high": 0.4283, "low": 0.4244, "close": 0.4267, "volume": 571346.9, "close_time": 1771135199999, "quote_volume": 243902.34856, "trades": 2706, "taker_buy_base": 277086.8, "taker_buy_quote": 118149.29497 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.4267, "high": 0.4309, "low": 0.4254, "close": 0.4271, "volume": 648706.8, "close_time": 1771138799999, "quote_volume": 277992.45304, "trades": 3179, "taker_buy_base": 277118.5, "taker_buy_quote": 118693.74015 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.4271, "high": 0.4324, "low": 0.4269, "close": 0.4286, "volume": 839263.6, "close_time": 1771142399999, "quote_volume": 360387.43474, "trades": 4397, "taker_buy_base": 509786.5, "taker_buy_quote": 218975.45581 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.4287, "high": 0.4305, "low": 0.4196, "close": 0.4236, "volume": 1436694.2, "close_time": 1771145999999, "quote_volume": 608806.35415, "trades": 6609, "taker_buy_base": 699082.5, "taker_buy_quote": 296129.72576 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.4236, "high": 0.4261, "low": 0.4226, "close": 0.4245, "volume": 256660.9, "close_time": 1771149599999, "quote_volume": 108863.36762, "trades": 2337, "taker_buy_base": 120195.8, "taker_buy_quote": 50991.449 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.4244, "high": 0.4244, "low": 0.4198, "close": 0.4232, "volume": 595785.2, "close_time": 1771153199999, "quote_volume": 251363.61448, "trades": 3460, "taker_buy_base": 276607.7, "taker_buy_quote": 116702.16656 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.4231, "high": 0.4231, "low": 0.4204, "close": 0.4213, "volume": 441185.4, "close_time": 1771156799999, "quote_volume": 186054.99791, "trades": 1896, "taker_buy_base": 159729.1, "taker_buy_quote": 67363.20698 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.4213, "high": 0.422, "low": 0.4059, "close": 0.4065, "volume": 2767600.5, "close_time": 1771160399999, "quote_volume": 1145013.19242, "trades": 10623, "taker_buy_base": 848839.6, "taker_buy_quote": 352114.85989 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.4066, "high": 0.4112, "low": 0.4038, "close": 0.4056, "volume": 2037152.0, "close_time": 1771163999999, "quote_volume": 831193.09204, "trades": 10732, "taker_buy_base": 891896.2, "taker_buy_quote": 364223.70517 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.4054, "high": 0.4112, "low": 0.4052, "close": 0.4099, "volume": 972338.9, "close_time": 1771167599999, "quote_volume": 396866.59364, "trades": 4689, "taker_buy_base": 365768.2, "taker_buy_quote": 149340.62083 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.4099, "high": 0.4113, "low": 0.4085, "close": 0.4109, "volume": 554880.1, "close_time": 1771171199999, "quote_volume": 227462.39729, "trades": 3056, "taker_buy_base": 306387.9, "taker_buy_quote": 125619.79259 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.4109, "high": 0.4126, "low": 0.4074, "close": 0.4091, "volume": 592660.2, "close_time": 1771174799999, "quote_volume": 243103.23083, "trades": 4144, "taker_buy_base": 228699.9, "taker_buy_quote": 93820.2107 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.4091, "high": 0.4102, "low": 0.3985, "close": 0.4033, "volume": 1820594.5, "close_time": 1771178399999, "quote_volume": 734408.18371, "trades": 8772, "taker_buy_base": 715669.9, "taker_buy_quote": 288608.49448 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.4034, "high": 0.4052, "low": 0.4001, "close": 0.402, "volume": 708592.1, "close_time": 1771181999999, "quote_volume": 285054.58527, "trades": 4803, "taker_buy_base": 349295.6, "taker_buy_quote": 140477.17645 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.4019, "high": 0.4041, "low": 0.399, "close": 0.402, "volume": 722938.4, "close_time": 1771185599999, "quote_volume": 290057.85268, "trades": 4741, "taker_buy_base": 303649.1, "taker_buy_quote": 121927.64398 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.4019, "high": 0.4043, "low": 0.3997, "close": 0.403, "volume": 347814.5, "close_time": 1771189199999, "quote_volume": 140044.02816, "trades": 2649, "taker_buy_base": 123760.8, "taker_buy_quote": 49840.46171 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.403, "high": 0.4052, "low": 0.4023, "close": 0.4034, "volume": 250187.3, "close_time": 1771192799999, "quote_volume": 101072.3218, "trades": 2043, "taker_buy_base": 137621.5, "taker_buy_quote": 55613.67216 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.4032, "high": 0.405, "low": 0.4023, "close": 0.4041, "volume": 180315.9, "close_time": 1771196399999, "quote_volume": 72822.14706, "trades": 1479, "taker_buy_base": 86438.5, "taker_buy_quote": 34911.946 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.404, "high": 0.4051, "low": 0.4003, "close": 0.4043, "volume": 316200.0, "close_time": 1771199999999, "quote_volume": 127435.99022, "trades": 2515, "taker_buy_base": 158383.9, "taker_buy_quote": 63829.845 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.4044, "high": 0.4087, "low": 0.4036, "close": 0.405, "volume": 547205.4, "close_time": 1771203599999, "quote_volume": 222323.44244, "trades": 3267, "taker_buy_base": 327500.1, "taker_buy_quote": 133202.2665 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.4051, "high": 0.4069, "low": 0.4021, "close": 0.4038, "volume": 605581.9, "close_time": 1771207199999, "quote_volume": 244723.75782, "trades": 2942, "taker_buy_base": 260916.4, "taker_buy_quote": 105309.83888 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.4037, "high": 0.4051, "low": 0.4017, "close": 0.4022, "volume": 235054.6, "close_time": 1771210799999, "quote_volume": 94784.34685, "trades": 2097, "taker_buy_base": 80158.5, "taker_buy_quote": 32328.66168 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.4023, "high": 0.4038, "low": 0.4014, "close": 0.4037, "volume": 350922.7, "close_time": 1771214399999, "quote_volume": 141234.99984, "trades": 2518, "taker_buy_base": 124990.0, "taker_buy_quote": 50319.15003 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.4036, "high": 0.4064, "low": 0.4034, "close": 0.4064, "volume": 322580.6, "close_time": 1771217999999, "quote_volume": 130597.75529, "trades": 2635, "taker_buy_base": 172147.5, "taker_buy_quote": 69718.14884 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.4064, "high": 0.4076, "low": 0.4007, "close": 0.4028, "volume": 593534.5, "close_time": 1771221599999, "quote_volume": 239440.69239, "trades": 2995, "taker_buy_base": 286108.3, "taker_buy_quote": 115477.50252 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.4028, "high": 0.4064, "low": 0.4027, "close": 0.4059, "volume": 411512.8, "close_time": 1771225199999, "quote_volume": 166598.12445, "trades": 2239, "taker_buy_base": 203500.8, "taker_buy_quote": 82411.02093 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.4059, "high": 0.4059, "low": 0.4019, "close": 0.4028, "volume": 591039.9, "close_time": 1771228799999, "quote_volume": 238765.65637, "trades": 2791, "taker_buy_base": 296394.6, "taker_buy_quote": 119756.9853 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.4029, "high": 0.4041, "low": 0.4018, "close": 0.4035, "volume": 185156.8, "close_time": 1771232399999, "quote_volume": 74668.61151, "trades": 1868, "taker_buy_base": 81697.0, "taker_buy_quote": 32948.56783 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.4035, "high": 0.4065, "low": 0.4032, "close": 0.4061, "volume": 690125.6, "close_time": 1771235999999, "quote_volume": 279707.48029, "trades": 3497, "taker_buy_base": 351184.2, "taker_buy_quote": 142310.14643 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.4061, "high": 0.4067, "low": 0.3997, "close": 0.4009, "volume": 5509029.1, "close_time": 1771239599999, "quote_volume": 2221287.771, "trades": 8889, "taker_buy_base": 2182049.6, "taker_buy_quote": 878305.85518 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.4009, "high": 0.4015, "low": 0.3942, "close": 0.3996, "volume": 1656586.4, "close_time": 1771243199999, "quote_volume": 658835.23648, "trades": 5810, "taker_buy_base": 721360.1, "taker_buy_quote": 286668.1708 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.3996, "high": 0.408, "low": 0.3993, "close": 0.4072, "volume": 899530.6, "close_time": 1771246799999, "quote_volume": 363664.81224, "trades": 5251, "taker_buy_base": 598661.9, "taker_buy_quote": 242072.72148 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.4073, "high": 0.4098, "low": 0.3986, "close": 0.3999, "volume": 2024821.3, "close_time": 1771250399999, "quote_volume": 815151.47292, "trades": 9188, "taker_buy_base": 939167.3, "taker_buy_quote": 378517.28298 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.3998, "high": 0.4053, "low": 0.3984, "close": 0.4031, "volume": 1122288.4, "close_time": 1771253999999, "quote_volume": 450906.07042, "trades": 5919, "taker_buy_base": 528272.0, "taker_buy_quote": 212343.83572 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.4032, "high": 0.4057, "low": 0.3953, "close": 0.398, "volume": 2030232.3, "close_time": 1771257599999, "quote_volume": 808980.2762, "trades": 10239, "taker_buy_base": 1057408.5, "taker_buy_quote": 421221.89556 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.398, "high": 0.403, "low": 0.3976, "close": 0.401, "volume": 716698.5, "close_time": 1771261199999, "quote_volume": 287311.63555, "trades": 4629, "taker_buy_base": 334670.5, "taker_buy_quote": 134178.46141 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.401, "high": 0.4021, "low": 0.3986, "close": 0.4005, "volume": 771845.4, "close_time": 1771264799999, "quote_volume": 309203.36184, "trades": 3398, "taker_buy_base": 389023.1, "taker_buy_quote": 155856.282 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.4005, "high": 0.4036, "low": 0.4005, "close": 0.4013, "volume": 507224.6, "close_time": 1771268399999, "quote_volume": 204067.74655, "trades": 2585, "taker_buy_base": 274894.7, "taker_buy_quote": 110619.99158 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.4014, "high": 0.402, "low": 0.3987, "close": 0.4014, "volume": 427039.5, "close_time": 1771271999999, "quote_volume": 171017.79316, "trades": 2044, "taker_buy_base": 182029.6, "taker_buy_quote": 72901.84022 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.4013, "high": 0.4056, "low": 0.4003, "close": 0.4048, "volume": 457039.6, "close_time": 1771275599999, "quote_volume": 184104.41239, "trades": 2482, "taker_buy_base": 301177.0, "taker_buy_quote": 121406.5053 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.4049, "high": 0.408, "low": 0.4031, "close": 0.4078, "volume": 389688.2, "close_time": 1771279199999, "quote_volume": 157970.72859, "trades": 2209, "taker_buy_base": 190570.1, "taker_buy_quote": 77278.34835 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.408, "high": 0.4085, "low": 0.4039, "close": 0.405, "volume": 418685.1, "close_time": 1771282799999, "quote_volume": 170055.11924, "trades": 2572, "taker_buy_base": 205652.3, "taker_buy_quote": 83544.62844 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.4051, "high": 0.4058, "low": 0.4029, "close": 0.404, "volume": 243565.0, "close_time": 1771286399999, "quote_volume": 98431.6168, "trades": 1785, "taker_buy_base": 110487.7, "taker_buy_quote": 44658.74839 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.4041, "high": 0.4047, "low": 0.4021, "close": 0.4028, "volume": 209136.1, "close_time": 1771289999999, "quote_volume": 84356.3647, "trades": 1718, "taker_buy_base": 136583.9, "taker_buy_quote": 55106.41529 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.4029, "high": 0.4037, "low": 0.4007, "close": 0.4012, "volume": 223484.1, "close_time": 1771293599999, "quote_volume": 89869.0628, "trades": 1914, "taker_buy_base": 108571.6, "taker_buy_quote": 43650.79119 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.4011, "high": 0.404, "low": 0.3985, "close": 0.4027, "volume": 611540.1, "close_time": 1771297199999, "quote_volume": 245981.70071, "trades": 2603, "taker_buy_base": 392145.7, "taker_buy_quote": 157843.89685 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.4027, "high": 0.4027, "low": 0.4001, "close": 0.4001, "volume": 295029.2, "close_time": 1771300799999, "quote_volume": 118376.97732, "trades": 1653, "taker_buy_base": 146663.5, "taker_buy_quote": 58856.79341 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.4001, "high": 0.4019, "low": 0.3964, "close": 0.4005, "volume": 909048.5, "close_time": 1771304399999, "quote_volume": 363175.61667, "trades": 3368, "taker_buy_base": 526926.7, "taker_buy_quote": 210672.97861 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.4006, "high": 0.4007, "low": 0.3965, "close": 0.399, "volume": 243154.2, "close_time": 1771307999999, "quote_volume": 96875.20637, "trades": 2132, "taker_buy_base": 100086.2, "taker_buy_quote": 39870.54692 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.3991, "high": 0.4009, "low": 0.3991, "close": 0.3999, "volume": 408609.8, "close_time": 1771311599999, "quote_volume": 163481.91765, "trades": 1768, "taker_buy_base": 225118.1, "taker_buy_quote": 90051.65111 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.3998, "high": 0.3998, "low": 0.3972, "close": 0.3984, "volume": 261553.4, "close_time": 1771315199999, "quote_volume": 104242.31763, "trades": 1409, "taker_buy_base": 100081.8, "taker_buy_quote": 39892.23881 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.3983, "high": 0.3991, "low": 0.3958, "close": 0.3961, "volume": 275950.6, "close_time": 1771318799999, "quote_volume": 109687.70102, "trades": 1498, "taker_buy_base": 169553.6, "taker_buy_quote": 67418.39456 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.396, "high": 0.397, "low": 0.3947, "close": 0.3961, "volume": 545087.9, "close_time": 1771322399999, "quote_volume": 215687.56536, "trades": 1957, "taker_buy_base": 299164.6, "taker_buy_quote": 118390.14704 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.396, "high": 0.397, "low": 0.3928, "close": 0.3947, "volume": 763956.5, "close_time": 1771325999999, "quote_volume": 301273.62607, "trades": 2500, "taker_buy_base": 396126.3, "taker_buy_quote": 156243.06861 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.3948, "high": 0.397, "low": 0.3943, "close": 0.3959, "volume": 701161.9, "close_time": 1771329599999, "quote_volume": 277171.12878, "trades": 2471, "taker_buy_base": 222613.6, "taker_buy_quote": 88054.88604 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.3959, "high": 0.3971, "low": 0.3941, "close": 0.3945, "volume": 271472.8, "close_time": 1771333199999, "quote_volume": 107479.48681, "trades": 1717, "taker_buy_base": 129231.1, "taker_buy_quote": 51175.48985 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.3946, "high": 0.3987, "low": 0.3933, "close": 0.3973, "volume": 479539.0, "close_time": 1771336799999, "quote_volume": 190017.16022, "trades": 3135, "taker_buy_base": 265136.3, "taker_buy_quote": 105083.44285 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.3973, "high": 0.3985, "low": 0.3855, "close": 0.3883, "volume": 2049418.0, "close_time": 1771340399999, "quote_volume": 798809.30007, "trades": 8757, "taker_buy_base": 655207.9, "taker_buy_quote": 255741.89849 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.3882, "high": 0.3929, "low": 0.3881, "close": 0.3916, "volume": 1490294.4, "close_time": 1771343999999, "quote_volume": 582683.75283, "trades": 6006, "taker_buy_base": 881871.3, "taker_buy_quote": 344989.34178 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.3915, "high": 0.3993, "low": 0.3908, "close": 0.3943, "volume": 1585274.4, "close_time": 1771347599999, "quote_volume": 626632.8654, "trades": 7310, "taker_buy_base": 906042.2, "taker_buy_quote": 358094.40523 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.3942, "high": 0.3952, "low": 0.3886, "close": 0.3912, "volume": 1137890.2, "close_time": 1771351199999, "quote_volume": 444743.27512, "trades": 4574, "taker_buy_base": 322151.2, "taker_buy_quote": 125932.64746 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.3912, "high": 0.408, "low": 0.3902, "close": 0.4013, "volume": 7289070.2, "close_time": 1771354799999, "quote_volume": 2930991.50995, "trades": 20459, "taker_buy_base": 4806630.0, "taker_buy_quote": 1931706.87997 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.4014, "high": 0.4031, "low": 0.3963, "close": 0.3976, "volume": 1211242.1, "close_time": 1771358399999, "quote_volume": 483516.97475, "trades": 5702, "taker_buy_base": 476002.9, "taker_buy_quote": 190155.12509 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.3975, "high": 0.3994, "low": 0.3963, "close": 0.3985, "volume": 290994.4, "close_time": 1771361999999, "quote_volume": 115755.66506, "trades": 3055, "taker_buy_base": 144875.9, "taker_buy_quote": 57631.51275 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.3985, "high": 0.4011, "low": 0.3978, "close": 0.3996, "volume": 303971.3, "close_time": 1771365599999, "quote_volume": 121420.14426, "trades": 2127, "taker_buy_base": 148255.3, "taker_buy_quote": 59239.18066 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.3995, "high": 0.3997, "low": 0.3971, "close": 0.398, "volume": 143168.2, "close_time": 1771369199999, "quote_volume": 57050.32108, "trades": 1287, "taker_buy_base": 79353.7, "taker_buy_quote": 31613.28232 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.3979, "high": 0.3993, "low": 0.3969, "close": 0.3973, "volume": 247256.2, "close_time": 1771372799999, "quote_volume": 98388.877, "trades": 1621, "taker_buy_base": 110260.3, "taker_buy_quote": 43881.36067 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3974, "high": 0.3992, "low": 0.3946, "close": 0.395, "volume": 441844.1, "close_time": 1771376399999, "quote_volume": 175244.77566, "trades": 2283, "taker_buy_base": 181339.5, "taker_buy_quote": 72019.7176 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.395, "high": 0.3954, "low": 0.3915, "close": 0.3936, "volume": 511533.1, "close_time": 1771379999999, "quote_volume": 201340.64722, "trades": 2600, "taker_buy_base": 237196.0, "taker_buy_quote": 93377.64835 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.3936, "high": 0.396, "low": 0.3931, "close": 0.3943, "volume": 305182.2, "close_time": 1771383599999, "quote_volume": 120385.83502, "trades": 2178, "taker_buy_base": 147525.9, "taker_buy_quote": 58191.31382 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.3944, "high": 0.3956, "low": 0.3937, "close": 0.3942, "volume": 408282.2, "close_time": 1771387199999, "quote_volume": 161132.40309, "trades": 2269, "taker_buy_base": 214074.9, "taker_buy_quote": 84478.38701 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.3942, "high": 0.3943, "low": 0.3919, "close": 0.3922, "volume": 352754.0, "close_time": 1771390799999, "quote_volume": 138600.56699, "trades": 1893, "taker_buy_base": 190934.8, "taker_buy_quote": 75021.33623 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.3923, "high": 0.3935, "low": 0.3905, "close": 0.3909, "volume": 303863.9, "close_time": 1771394399999, "quote_volume": 119107.58567, "trades": 1709, "taker_buy_base": 195940.6, "taker_buy_quote": 76806.03452 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.3909, "high": 0.3923, "low": 0.3898, "close": 0.39, "volume": 401047.0, "close_time": 1771397999999, "quote_volume": 156780.67692, "trades": 1569, "taker_buy_base": 241033.3, "taker_buy_quote": 94249.53673 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.39, "high": 0.3936, "low": 0.3899, "close": 0.3925, "volume": 624791.5, "close_time": 1771401599999, "quote_volume": 244325.00413, "trades": 2314, "taker_buy_base": 454227.2, "taker_buy_quote": 177591.15467 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.3925, "high": 0.396, "low": 0.3913, "close": 0.3928, "volume": 777644.8, "close_time": 1771405199999, "quote_volume": 305988.6658, "trades": 3546, "taker_buy_base": 469270.2, "taker_buy_quote": 184631.12244 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.3929, "high": 0.3931, "low": 0.3915, "close": 0.3921, "volume": 289061.8, "close_time": 1771408799999, "quote_volume": 113398.79526, "trades": 1625, "taker_buy_base": 163974.7, "taker_buy_quote": 64325.06222 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.392, "high": 0.3936, "low": 0.3872, "close": 0.3891, "volume": 630351.0, "close_time": 1771412399999, "quote_volume": 245820.00144, "trades": 3358, "taker_buy_base": 294079.8, "taker_buy_quote": 114739.23254 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.389, "high": 0.3903, "low": 0.3859, "close": 0.388, "volume": 478050.5, "close_time": 1771415999999, "quote_volume": 185637.55407, "trades": 2853, "taker_buy_base": 261950.5, "taker_buy_quote": 101741.07528 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.3879, "high": 0.3902, "low": 0.3871, "close": 0.3884, "volume": 322971.8, "close_time": 1771419599999, "quote_volume": 125541.63936, "trades": 2310, "taker_buy_base": 169176.0, "taker_buy_quote": 65763.72415 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.3884, "high": 0.3893, "low": 0.3833, "close": 0.3851, "volume": 1189205.7, "close_time": 1771423199999, "quote_volume": 458200.78987, "trades": 4562, "taker_buy_base": 362031.0, "taker_buy_quote": 139626.87426 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.385, "high": 0.3875, "low": 0.3828, "close": 0.3869, "volume": 849285.0, "close_time": 1771426799999, "quote_volume": 327051.10277, "trades": 6140, "taker_buy_base": 414419.1, "taker_buy_quote": 159652.10465 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.3869, "high": 0.3931, "low": 0.3858, "close": 0.3891, "volume": 1040460.6, "close_time": 1771430399999, "quote_volume": 404990.70894, "trades": 4995, "taker_buy_base": 507695.8, "taker_buy_quote": 197585.79374 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.3892, "high": 0.3896, "low": 0.3837, "close": 0.3839, "volume": 642677.0, "close_time": 1771433999999, "quote_volume": 248595.20072, "trades": 3628, "taker_buy_base": 271044.9, "taker_buy_quote": 104956.67149 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.384, "high": 0.3869, "low": 0.382, "close": 0.384, "volume": 635269.9, "close_time": 1771437599999, "quote_volume": 243651.03926, "trades": 3222, "taker_buy_base": 253038.0, "taker_buy_quote": 97094.86237 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.3841, "high": 0.3847, "low": 0.3784, "close": 0.3815, "volume": 1483463.6, "close_time": 1771441199999, "quote_volume": 565278.7916, "trades": 6771, "taker_buy_base": 588079.9, "taker_buy_quote": 224149.809 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.3815, "high": 0.383, "low": 0.3774, "close": 0.3806, "volume": 620367.5, "close_time": 1771444799999, "quote_volume": 235947.7739, "trades": 4610, "taker_buy_base": 297508.6, "taker_buy_quote": 113201.82236 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.3805, "high": 0.3816, "low": 0.378, "close": 0.3787, "volume": 285688.4, "close_time": 1771448399999, "quote_volume": 108493.52598, "trades": 2439, "taker_buy_base": 153476.2, "taker_buy_quote": 58286.9837 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.3788, "high": 0.38, "low": 0.3752, "close": 0.376, "volume": 892775.1, "close_time": 1771451999999, "quote_volume": 337655.98252, "trades": 2783, "taker_buy_base": 424637.2, "taker_buy_quote": 160925.80803 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.3761, "high": 0.377, "low": 0.3727, "close": 0.3757, "volume": 620029.0, "close_time": 1771455599999, "quote_volume": 232210.92408, "trades": 2849, "taker_buy_base": 271828.9, "taker_buy_quote": 101827.30378 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.3758, "high": 0.3796, "low": 0.375, "close": 0.3792, "volume": 403139.0, "close_time": 1771459199999, "quote_volume": 152017.94029, "trades": 1786, "taker_buy_base": 211773.1, "taker_buy_quote": 79879.93377 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3793, "high": 0.3797, "low": 0.3765, "close": 0.3771, "volume": 235461.7, "close_time": 1771462799999, "quote_volume": 89088.59894, "trades": 1627, "taker_buy_base": 87417.2, "taker_buy_quote": 33071.58774 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.3772, "high": 0.3815, "low": 0.3772, "close": 0.3811, "volume": 313567.7, "close_time": 1771466399999, "quote_volume": 119222.36451, "trades": 2060, "taker_buy_base": 219791.1, "taker_buy_quote": 83567.80179 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.3809, "high": 0.3825, "low": 0.3796, "close": 0.3806, "volume": 215506.2, "close_time": 1771469999999, "quote_volume": 82138.70651, "trades": 1783, "taker_buy_base": 122527.9, "taker_buy_quote": 46714.30425 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.3806, "high": 0.3834, "low": 0.3804, "close": 0.3826, "volume": 225723.2, "close_time": 1771473599999, "quote_volume": 86257.11963, "trades": 1297, "taker_buy_base": 111762.0, "taker_buy_quote": 42704.15425 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.3825, "high": 0.3836, "low": 0.381, "close": 0.3819, "volume": 319573.7, "close_time": 1771477199999, "quote_volume": 122090.97948, "trades": 1411, "taker_buy_base": 149001.8, "taker_buy_quote": 56934.91368 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.3818, "high": 0.3822, "low": 0.379, "close": 0.3805, "volume": 219696.3, "close_time": 1771480799999, "quote_volume": 83651.41994, "trades": 1528, "taker_buy_base": 79661.1, "taker_buy_quote": 30334.00555 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.3805, "high": 0.3831, "low": 0.3804, "close": 0.3813, "volume": 240207.0, "close_time": 1771484399999, "quote_volume": 91731.27157, "trades": 1531, "taker_buy_base": 130909.5, "taker_buy_quote": 50009.98724 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.3813, "high": 0.382, "low": 0.3796, "close": 0.3812, "volume": 131514.0, "close_time": 1771487999999, "quote_volume": 50072.53829, "trades": 1252, "taker_buy_base": 61879.0, "taker_buy_quote": 23557.81495 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.3813, "high": 0.3813, "low": 0.375, "close": 0.3765, "volume": 613675.8, "close_time": 1771491599999, "quote_volume": 231478.81541, "trades": 2933, "taker_buy_base": 249805.9, "taker_buy_quote": 94217.55933 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.3766, "high": 0.3783, "low": 0.376, "close": 0.3766, "volume": 413709.0, "close_time": 1771495199999, "quote_volume": 156080.29328, "trades": 2036, "taker_buy_base": 217058.9, "taker_buy_quote": 81903.13301 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.3766, "high": 0.3767, "low": 0.3728, "close": 0.3741, "volume": 1181339.2, "close_time": 1771498799999, "quote_volume": 442221.74164, "trades": 3728, "taker_buy_base": 396087.8, "taker_buy_quote": 148317.02241 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.3741, "high": 0.3762, "low": 0.3739, "close": 0.3747, "volume": 321794.6, "close_time": 1771502399999, "quote_volume": 120590.93124, "trades": 1997, "taker_buy_base": 124722.4, "taker_buy_quote": 46734.16312 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.3747, "high": 0.3757, "low": 0.3733, "close": 0.3734, "volume": 308481.3, "close_time": 1771505999999, "quote_volume": 115593.9193, "trades": 2094, "taker_buy_base": 116034.2, "taker_buy_quote": 43493.28661 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.3734, "high": 0.3734, "low": 0.3672, "close": 0.3701, "volume": 1360446.1, "close_time": 1771509599999, "quote_volume": 503842.5937, "trades": 6023, "taker_buy_base": 611101.9, "taker_buy_quote": 226292.08091 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.3701, "high": 0.3759, "low": 0.3683, "close": 0.3747, "volume": 550741.7, "close_time": 1771513199999, "quote_volume": 204644.5748, "trades": 4249, "taker_buy_base": 299442.6, "taker_buy_quote": 111325.71939 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.3748, "high": 0.3768, "low": 0.3703, "close": 0.3716, "volume": 639488.1, "close_time": 1771516799999, "quote_volume": 238389.92545, "trades": 4173, "taker_buy_base": 280739.3, "taker_buy_quote": 104763.01626 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.3716, "high": 0.3725, "low": 0.3675, "close": 0.3697, "volume": 875083.0, "close_time": 1771520399999, "quote_volume": 323611.91958, "trades": 3904, "taker_buy_base": 411585.7, "taker_buy_quote": 152273.78916 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.3698, "high": 0.3751, "low": 0.3683, "close": 0.3704, "volume": 594473.3, "close_time": 1771523999999, "quote_volume": 221033.77315, "trades": 3562, "taker_buy_base": 240349.6, "taker_buy_quote": 89428.59285 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.3703, "high": 0.3744, "low": 0.3697, "close": 0.3737, "volume": 426097.9, "close_time": 1771527599999, "quote_volume": 158792.66049, "trades": 2815, "taker_buy_base": 179064.7, "taker_buy_quote": 66715.50685 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.3737, "high": 0.3741, "low": 0.3699, "close": 0.372, "volume": 531628.3, "close_time": 1771531199999, "quote_volume": 197537.22063, "trades": 3168, "taker_buy_base": 311450.2, "taker_buy_quote": 115659.50701 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.372, "high": 0.3724, "low": 0.3698, "close": 0.3711, "volume": 2089729.1, "close_time": 1771534799999, "quote_volume": 776228.82277, "trades": 4810, "taker_buy_base": 1434715.9, "taker_buy_quote": 532991.87766 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.3711, "high": 0.3719, "low": 0.3702, "close": 0.3709, "volume": 1685598.3, "close_time": 1771538399999, "quote_volume": 625661.69036, "trades": 8061, "taker_buy_base": 537332.0, "taker_buy_quote": 199456.56643 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.3709, "high": 0.3721, "low": 0.3692, "close": 0.3718, "volume": 1132181.0, "close_time": 1771541999999, "quote_volume": 419812.63474, "trades": 3052, "taker_buy_base": 841939.7, "taker_buy_quote": 312307.32854 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.3718, "high": 0.3748, "low": 0.3717, "close": 0.3747, "volume": 505374.4, "close_time": 1771545599999, "quote_volume": 188540.92011, "trades": 2373, "taker_buy_base": 312458.1, "taker_buy_quote": 116592.22685 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.3747, "high": 0.3782, "low": 0.3737, "close": 0.3762, "volume": 943313.0, "close_time": 1771549199999, "quote_volume": 354993.57211, "trades": 3253, "taker_buy_base": 697064.7, "taker_buy_quote": 262384.22598 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.3763, "high": 0.3792, "low": 0.3758, "close": 0.3788, "volume": 384127.0, "close_time": 1771552799999, "quote_volume": 144918.76944, "trades": 2222, "taker_buy_base": 196068.5, "taker_buy_quote": 74013.75403 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.3789, "high": 0.381, "low": 0.3784, "close": 0.3784, "volume": 317090.3, "close_time": 1771556399999, "quote_volume": 120331.56336, "trades": 2371, "taker_buy_base": 195936.6, "taker_buy_quote": 74372.43481 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.3784, "high": 0.3807, "low": 0.3781, "close": 0.3786, "volume": 241018.9, "close_time": 1771559999999, "quote_volume": 91400.19264, "trades": 1679, "taker_buy_base": 92778.7, "taker_buy_quote": 35190.46937 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.3787, "high": 0.3791, "low": 0.3744, "close": 0.3752, "volume": 531387.9, "close_time": 1771563599999, "quote_volume": 200129.08008, "trades": 2871, "taker_buy_base": 164810.2, "taker_buy_quote": 62051.80471 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.3752, "high": 0.3821, "low": 0.3733, "close": 0.3792, "volume": 785905.0, "close_time": 1771567199999, "quote_volume": 296614.19406, "trades": 4731, "taker_buy_base": 439730.8, "taker_buy_quote": 166008.85225 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.3793, "high": 0.3796, "low": 0.3771, "close": 0.3792, "volume": 439750.2, "close_time": 1771570799999, "quote_volume": 166429.84412, "trades": 2438, "taker_buy_base": 140504.6, "taker_buy_quote": 53187.84744 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.3791, "high": 0.3806, "low": 0.3783, "close": 0.3795, "volume": 379215.3, "close_time": 1771574399999, "quote_volume": 143825.20747, "trades": 2032, "taker_buy_base": 218756.2, "taker_buy_quote": 82968.06902 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.3795, "high": 0.3848, "low": 0.3792, "close": 0.3816, "volume": 855721.4, "close_time": 1771577999999, "quote_volume": 327097.88037, "trades": 3687, "taker_buy_base": 395763.7, "taker_buy_quote": 151253.5185 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.3817, "high": 0.3862, "low": 0.3817, "close": 0.3845, "volume": 610374.1, "close_time": 1771581599999, "quote_volume": 234584.6362, "trades": 3628, "taker_buy_base": 257313.0, "taker_buy_quote": 98865.56097 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.3845, "high": 0.3887, "low": 0.3836, "close": 0.3843, "volume": 926953.2, "close_time": 1771585199999, "quote_volume": 357997.91867, "trades": 4261, "taker_buy_base": 507643.3, "taker_buy_quote": 196144.61822 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.3844, "high": 0.3848, "low": 0.3801, "close": 0.3824, "volume": 561797.5, "close_time": 1771588799999, "quote_volume": 214766.09289, "trades": 3067, "taker_buy_base": 322899.0, "taker_buy_quote": 123423.97095 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.3825, "high": 0.3833, "low": 0.38, "close": 0.3812, "volume": 350649.8, "close_time": 1771592399999, "quote_volume": 133839.28304, "trades": 2658, "taker_buy_base": 204315.9, "taker_buy_quote": 78032.6854 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.3812, "high": 0.3812, "low": 0.3718, "close": 0.3753, "volume": 1013495.5, "close_time": 1771595999999, "quote_volume": 381004.7563, "trades": 6472, "taker_buy_base": 320615.8, "taker_buy_quote": 120661.29575 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.3752, "high": 0.3808, "low": 0.3741, "close": 0.3794, "volume": 949827.2, "close_time": 1771599599999, "quote_volume": 358354.72731, "trades": 7153, "taker_buy_base": 328420.3, "taker_buy_quote": 124098.21837 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.3794, "high": 0.3908, "low": 0.3794, "close": 0.3905, "volume": 2755113.0, "close_time": 1771603199999, "quote_volume": 1067598.01554, "trades": 17546, "taker_buy_base": 1502447.3, "taker_buy_quote": 581967.93538 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.3905, "high": 0.3964, "low": 0.3899, "close": 0.3942, "volume": 3001700.4, "close_time": 1771606799999, "quote_volume": 1180243.4063, "trades": 15677, "taker_buy_base": 1872947.1, "taker_buy_quote": 736662.10464 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.3941, "high": 0.3944, "low": 0.3841, "close": 0.3942, "volume": 1491973.8, "close_time": 1771610399999, "quote_volume": 581397.90825, "trades": 10225, "taker_buy_base": 593738.5, "taker_buy_quote": 231597.16174 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.3942, "high": 0.3958, "low": 0.39, "close": 0.3929, "volume": 1032532.5, "close_time": 1771613999999, "quote_volume": 405958.17963, "trades": 8039, "taker_buy_base": 392965.5, "taker_buy_quote": 154528.48379 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.3931, "high": 0.3943, "low": 0.3881, "close": 0.3885, "volume": 682045.5, "close_time": 1771617599999, "quote_volume": 266381.67155, "trades": 3564, "taker_buy_base": 337572.9, "taker_buy_quote": 131901.96657 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.3886, "high": 0.3897, "low": 0.3855, "close": 0.3882, "volume": 266419.8, "close_time": 1771621199999, "quote_volume": 103210.36448, "trades": 2205, "taker_buy_base": 101258.9, "taker_buy_quote": 39206.94971 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.3884, "high": 0.3896, "low": 0.3873, "close": 0.3888, "volume": 234608.8, "close_time": 1771624799999, "quote_volume": 91124.53866, "trades": 1733, "taker_buy_base": 113417.4, "taker_buy_quote": 44067.77991 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.3888, "high": 0.3901, "low": 0.387, "close": 0.3899, "volume": 331798.7, "close_time": 1771628399999, "quote_volume": 128963.46546, "trades": 2234, "taker_buy_base": 152214.0, "taker_buy_quote": 59154.32931 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.3899, "high": 0.3919, "low": 0.3895, "close": 0.3909, "volume": 593932.3, "close_time": 1771631999999, "quote_volume": 231958.91947, "trades": 2987, "taker_buy_base": 426501.8, "taker_buy_quote": 166555.71636 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.391, "high": 0.3921, "low": 0.3892, "close": 0.3895, "volume": 697909.0, "close_time": 1771635599999, "quote_volume": 272659.75688, "trades": 2788, "taker_buy_base": 466821.1, "taker_buy_quote": 182380.29247 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.3895, "high": 0.3917, "low": 0.3884, "close": 0.3915, "volume": 350984.3, "close_time": 1771639199999, "quote_volume": 136794.40804, "trades": 1607, "taker_buy_base": 186386.6, "taker_buy_quote": 72635.3495 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.3915, "high": 0.3943, "low": 0.3904, "close": 0.3936, "volume": 469577.9, "close_time": 1771642799999, "quote_volume": 184448.77399, "trades": 2208, "taker_buy_base": 228757.2, "taker_buy_quote": 89883.60957 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.3937, "high": 0.3937, "low": 0.3897, "close": 0.391, "volume": 679760.6, "close_time": 1771646399999, "quote_volume": 265653.37227, "trades": 2828, "taker_buy_base": 309697.0, "taker_buy_quote": 120994.83133 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.391, "high": 0.3932, "low": 0.3903, "close": 0.393, "volume": 528998.7, "close_time": 1771649999999, "quote_volume": 207361.29396, "trades": 2825, "taker_buy_base": 367799.5, "taker_buy_quote": 144170.38675 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.3929, "high": 0.3959, "low": 0.3926, "close": 0.3955, "volume": 512876.3, "close_time": 1771653599999, "quote_volume": 202070.33313, "trades": 2532, "taker_buy_base": 268501.4, "taker_buy_quote": 105820.06338 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.3957, "high": 0.3973, "low": 0.3913, "close": 0.3924, "volume": 717833.7, "close_time": 1771657199999, "quote_volume": 283815.63099, "trades": 3575, "taker_buy_base": 372341.9, "taker_buy_quote": 147236.37204 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.3924, "high": 0.394, "low": 0.3917, "close": 0.393, "volume": 174529.8, "close_time": 1771660799999, "quote_volume": 68524.41851, "trades": 1169, "taker_buy_base": 82363.4, "taker_buy_quote": 32334.826 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.3931, "high": 0.3969, "low": 0.3924, "close": 0.3961, "volume": 296752.4, "close_time": 1771664399999, "quote_volume": 117026.77869, "trades": 1627, "taker_buy_base": 148144.3, "taker_buy_quote": 58406.33646 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.3961, "high": 0.3988, "low": 0.3944, "close": 0.3959, "volume": 704080.6, "close_time": 1771667999999, "quote_volume": 279504.42282, "trades": 3216, "taker_buy_base": 399760.4, "taker_buy_quote": 158725.3986 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.3959, "high": 0.3973, "low": 0.3943, "close": 0.3949, "volume": 331016.7, "close_time": 1771671599999, "quote_volume": 131017.01996, "trades": 1948, "taker_buy_base": 194407.8, "taker_buy_quote": 76944.15794 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.3949, "high": 0.3974, "low": 0.3945, "close": 0.3952, "volume": 427352.9, "close_time": 1771675199999, "quote_volume": 169264.82823, "trades": 2198, "taker_buy_base": 247799.9, "taker_buy_quote": 98212.34491 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.3953, "high": 0.3964, "low": 0.3919, "close": 0.3938, "volume": 417730.6, "close_time": 1771678799999, "quote_volume": 164570.60838, "trades": 1878, "taker_buy_base": 196176.5, "taker_buy_quote": 77272.96259 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.3937, "high": 0.395, "low": 0.3926, "close": 0.3945, "volume": 519673.6, "close_time": 1771682399999, "quote_volume": 204589.16013, "trades": 2043, "taker_buy_base": 326441.5, "taker_buy_quote": 128555.1824 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.3945, "high": 0.3966, "low": 0.3929, "close": 0.3931, "volume": 830210.2, "close_time": 1771685999999, "quote_volume": 327922.11262, "trades": 4310, "taker_buy_base": 488559.3, "taker_buy_quote": 193035.24906 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.3931, "high": 0.3937, "low": 0.3907, "close": 0.3915, "volume": 364933.8, "close_time": 1771689599999, "quote_volume": 143183.40195, "trades": 1943, "taker_buy_base": 112401.1, "taker_buy_quote": 44121.65691 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.3916, "high": 0.392, "low": 0.3879, "close": 0.3892, "volume": 630942.6, "close_time": 1771693199999, "quote_volume": 245484.32834, "trades": 3435, "taker_buy_base": 202122.6, "taker_buy_quote": 78715.61497 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.3892, "high": 0.3905, "low": 0.388, "close": 0.3897, "volume": 256838.7, "close_time": 1771696799999, "quote_volume": 100005.60593, "trades": 1935, "taker_buy_base": 97470.7, "taker_buy_quote": 37957.90932 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.3898, "high": 0.391, "low": 0.389, "close": 0.3906, "volume": 267522.3, "close_time": 1771700399999, "quote_volume": 104306.96935, "trades": 1542, "taker_buy_base": 110740.8, "taker_buy_quote": 43179.67506 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.3907, "high": 0.3909, "low": 0.389, "close": 0.3895, "volume": 127559.4, "close_time": 1771703999999, "quote_volume": 49729.14731, "trades": 1117, "taker_buy_base": 70775.9, "taker_buy_quote": 27595.54651 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.3895, "high": 0.3905, "low": 0.3874, "close": 0.3877, "volume": 414188.1, "close_time": 1771707599999, "quote_volume": 161026.53277, "trades": 2134, "taker_buy_base": 190763.1, "taker_buy_quote": 74164.61633 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.3877, "high": 0.3903, "low": 0.3868, "close": 0.3901, "volume": 297532.0, "close_time": 1771711199999, "quote_volume": 115534.81866, "trades": 1516, "taker_buy_base": 162510.3, "taker_buy_quote": 63120.08174 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.3901, "high": 0.3902, "low": 0.3884, "close": 0.3889, "volume": 157326.3, "close_time": 1771714799999, "quote_volume": 61258.84386, "trades": 1078, "taker_buy_base": 55617.7, "taker_buy_quote": 21659.86452 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.3888, "high": 0.3895, "low": 0.3871, "close": 0.3873, "volume": 244012.0, "close_time": 1771718399999, "quote_volume": 94661.88465, "trades": 1393, "taker_buy_base": 112148.1, "taker_buy_quote": 43497.39555 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3873, "high": 0.3873, "low": 0.3826, "close": 0.3849, "volume": 1065648.3, "close_time": 1771721999999, "quote_volume": 410244.4417, "trades": 4069, "taker_buy_base": 387959.0, "taker_buy_quote": 149271.1146 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.3849, "high": 0.3858, "low": 0.384, "close": 0.3843, "volume": 356312.8, "close_time": 1771725599999, "quote_volume": 137113.99613, "trades": 1940, "taker_buy_base": 125182.8, "taker_buy_quote": 48187.2112 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.3843, "high": 0.3851, "low": 0.3813, "close": 0.3817, "volume": 535197.0, "close_time": 1771729199999, "quote_volume": 205398.29428, "trades": 2607, "taker_buy_base": 248646.7, "taker_buy_quote": 95484.09185 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.3816, "high": 0.3843, "low": 0.38, "close": 0.3826, "volume": 542276.1, "close_time": 1771732799999, "quote_volume": 207386.90404, "trades": 2853, "taker_buy_base": 294733.5, "taker_buy_quote": 112763.65442 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.3826, "high": 0.3833, "low": 0.3815, "close": 0.3827, "volume": 110714.0, "close_time": 1771736399999, "quote_volume": 42365.57604, "trades": 1005, "taker_buy_base": 47212.1, "taker_buy_quote": 18063.56985 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.3828, "high": 0.383, "low": 0.3817, "close": 0.3825, "volume": 117751.5, "close_time": 1771739999999, "quote_volume": 45034.21999, "trades": 993, "taker_buy_base": 52302.9, "taker_buy_quote": 20002.20129 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.3824, "high": 0.3831, "low": 0.382, "close": 0.3823, "volume": 150259.4, "close_time": 1771743599999, "quote_volume": 57481.02597, "trades": 961, "taker_buy_base": 61755.9, "taker_buy_quote": 23629.1426 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.3822, "high": 0.385, "low": 0.3818, "close": 0.3834, "volume": 246995.9, "close_time": 1771747199999, "quote_volume": 94834.54799, "trades": 1528, "taker_buy_base": 145349.3, "taker_buy_quote": 55803.05613 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.3834, "high": 0.3834, "low": 0.3806, "close": 0.3807, "volume": 367356.1, "close_time": 1771750799999, "quote_volume": 140198.50415, "trades": 1718, "taker_buy_base": 195477.3, "taker_buy_quote": 74605.28527 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.3807, "high": 0.3832, "low": 0.3804, "close": 0.3832, "volume": 180182.5, "close_time": 1771754399999, "quote_volume": 68808.40783, "trades": 1005, "taker_buy_base": 104566.9, "taker_buy_quote": 39941.7308 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.3831, "high": 0.3831, "low": 0.3809, "close": 0.3817, "volume": 592850.1, "close_time": 1771757999999, "quote_volume": 226389.30918, "trades": 2412, "taker_buy_base": 259087.8, "taker_buy_quote": 98877.88985 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.3817, "high": 0.3823, "low": 0.3808, "close": 0.3812, "volume": 285384.3, "close_time": 1771761599999, "quote_volume": 108922.09057, "trades": 1431, "taker_buy_base": 194919.2, "taker_buy_quote": 74407.0646 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.3811, "high": 0.3811, "low": 0.3761, "close": 0.3771, "volume": 642047.1, "close_time": 1771765199999, "quote_volume": 242614.29661, "trades": 3173, "taker_buy_base": 233660.8, "taker_buy_quote": 88201.2938 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.3771, "high": 0.3779, "low": 0.3757, "close": 0.3771, "volume": 452502.2, "close_time": 1771768799999, "quote_volume": 170532.62195, "trades": 2703, "taker_buy_base": 285381.4, "taker_buy_quote": 107562.96363 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.3772, "high": 0.3773, "low": 0.3753, "close": 0.377, "volume": 288641.6, "close_time": 1771772399999, "quote_volume": 108662.61091, "trades": 1837, "taker_buy_base": 137946.8, "taker_buy_quote": 51945.44002 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.377, "high": 0.3813, "low": 0.3768, "close": 0.3809, "volume": 405532.6, "close_time": 1771775999999, "quote_volume": 153600.41492, "trades": 2215, "taker_buy_base": 209094.5, "taker_buy_quote": 79188.00916 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.3808, "high": 0.3827, "low": 0.379, "close": 0.3817, "volume": 473848.0, "close_time": 1771779599999, "quote_volume": 180612.9489, "trades": 2187, "taker_buy_base": 257496.8, "taker_buy_quote": 98093.27322 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.3817, "high": 0.3837, "low": 0.3781, "close": 0.3801, "volume": 638214.9, "close_time": 1771783199999, "quote_volume": 242519.49291, "trades": 3280, "taker_buy_base": 193424.3, "taker_buy_quote": 73499.84659 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.3801, "high": 0.3832, "low": 0.3797, "close": 0.3827, "volume": 218055.2, "close_time": 1771786799999, "quote_volume": 83349.58649, "trades": 1410, "taker_buy_base": 101699.6, "taker_buy_quote": 38881.66026 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.3827, "high": 0.3837, "low": 0.3807, "close": 0.3829, "volume": 223808.6, "close_time": 1771790399999, "quote_volume": 85623.39572, "trades": 1254, "taker_buy_base": 72255.9, "taker_buy_quote": 27633.55609 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.383, "high": 0.3845, "low": 0.3812, "close": 0.3819, "volume": 617154.0, "close_time": 1771793999999, "quote_volume": 236634.77564, "trades": 2935, "taker_buy_base": 317859.5, "taker_buy_quote": 121911.98328 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.382, "high": 0.3835, "low": 0.381, "close": 0.3817, "volume": 291006.8, "close_time": 1771797599999, "quote_volume": 111236.73147, "trades": 2220, "taker_buy_base": 108503.6, "taker_buy_quote": 41467.06578 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.3817, "high": 0.3833, "low": 0.3814, "close": 0.383, "volume": 252132.3, "close_time": 1771801199999, "quote_volume": 96399.96533, "trades": 1404, "taker_buy_base": 102880.6, "taker_buy_quote": 39326.06242 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.383, "high": 0.3855, "low": 0.3815, "close": 0.3839, "volume": 522267.4, "close_time": 1771804799999, "quote_volume": 200497.89681, "trades": 2155, "taker_buy_base": 320405.0, "taker_buy_quote": 122959.98706 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.384, "high": 0.3868, "low": 0.3781, "close": 0.3783, "volume": 1179223.1, "close_time": 1771808399999, "quote_volume": 451182.23449, "trades": 4949, "taker_buy_base": 537647.7, "taker_buy_quote": 206145.49807 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.3782, "high": 0.3784, "low": 0.3625, "close": 0.3636, "volume": 6146443.7, "close_time": 1771811999999, "quote_volume": 2263515.40697, "trades": 35323, "taker_buy_base": 2769318.3, "taker_buy_quote": 1019443.57307 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.3637, "high": 0.3699, "low": 0.3618, "close": 0.3663, "volume": 1890324.9, "close_time": 1771815599999, "quote_volume": 693442.62362, "trades": 8079, "taker_buy_base": 983039.2, "taker_buy_quote": 360485.83643 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.3664, "high": 0.3704, "low": 0.3662, "close": 0.3692, "volume": 1011950.5, "close_time": 1771819199999, "quote_volume": 372846.94845, "trades": 3850, "taker_buy_base": 571278.0, "taker_buy_quote": 210436.20602 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.3692, "high": 0.3693, "low": 0.3638, "close": 0.3653, "volume": 338672.9, "close_time": 1771822799999, "quote_volume": 124096.0028, "trades": 2072, "taker_buy_base": 134725.9, "taker_buy_quote": 49388.86898 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.3653, "high": 0.3698, "low": 0.3651, "close": 0.3697, "volume": 439701.4, "close_time": 1771826399999, "quote_volume": 161682.45437, "trades": 2566, "taker_buy_base": 257138.8, "taker_buy_quote": 94522.38038 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.3697, "high": 0.3769, "low": 0.3693, "close": 0.375, "volume": 739551.2, "close_time": 1771829999999, "quote_volume": 277217.04529, "trades": 4424, "taker_buy_base": 321344.9, "taker_buy_quote": 120391.52041 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.375, "high": 0.3765, "low": 0.3733, "close": 0.3747, "volume": 364611.2, "close_time": 1771833599999, "quote_volume": 136662.56382, "trades": 2490, "taker_buy_base": 158282.3, "taker_buy_quote": 59340.1797 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.3747, "high": 0.3767, "low": 0.3737, "close": 0.3744, "volume": 286199.2, "close_time": 1771837199999, "quote_volume": 107368.23783, "trades": 1791, "taker_buy_base": 125114.1, "taker_buy_quote": 46945.72383 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.3744, "high": 0.3865, "low": 0.3744, "close": 0.385, "volume": 957821.3, "close_time": 1771840799999, "quote_volume": 365282.02557, "trades": 5347, "taker_buy_base": 620768.0, "taker_buy_quote": 236808.55228 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.3851, "high": 0.3863, "low": 0.3822, "close": 0.3845, "volume": 620433.7, "close_time": 1771844399999, "quote_volume": 238260.69627, "trades": 3444, "taker_buy_base": 341673.0, "taker_buy_quote": 131259.06805 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.3846, "high": 0.3949, "low": 0.3844, "close": 0.3881, "volume": 2723409.9, "close_time": 1771847999999, "quote_volume": 1064501.4986, "trades": 13332, "taker_buy_base": 1581392.2, "taker_buy_quote": 617874.10137 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.3882, "high": 0.3937, "low": 0.3867, "close": 0.3925, "volume": 1673398.6, "close_time": 1771851599999, "quote_volume": 653326.31781, "trades": 8825, "taker_buy_base": 863952.2, "taker_buy_quote": 337161.13762 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.3925, "high": 0.3942, "low": 0.389, "close": 0.3896, "volume": 1462807.6, "close_time": 1771855199999, "quote_volume": 573351.26481, "trades": 5956, "taker_buy_base": 638996.3, "taker_buy_quote": 250607.89753 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.3897, "high": 0.391, "low": 0.3833, "close": 0.3856, "volume": 2346046.8, "close_time": 1771858799999, "quote_volume": 908138.34736, "trades": 12006, "taker_buy_base": 1076556.5, "taker_buy_quote": 417126.86806 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.3856, "high": 0.3874, "low": 0.3764, "close": 0.3771, "volume": 1596891.8, "close_time": 1771862399999, "quote_volume": 609097.57011, "trades": 7379, "taker_buy_base": 564832.4, "taker_buy_quote": 215629.57792 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.377, "high": 0.3779, "low": 0.3722, "close": 0.374, "volume": 1466734.3, "close_time": 1771865999999, "quote_volume": 549436.96211, "trades": 7371, "taker_buy_base": 625189.2, "taker_buy_quote": 234313.55084 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.3741, "high": 0.3752, "low": 0.3672, "close": 0.3718, "volume": 1756647.6, "close_time": 1771869599999, "quote_volume": 651639.90133, "trades": 8601, "taker_buy_base": 784716.9, "taker_buy_quote": 290859.91616 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.3719, "high": 0.3789, "low": 0.371, "close": 0.3731, "volume": 2097650.4, "close_time": 1771873199999, "quote_volume": 788431.31947, "trades": 8169, "taker_buy_base": 980935.0, "taker_buy_quote": 368350.59418 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.3731, "high": 0.3741, "low": 0.3695, "close": 0.3701, "volume": 740059.9, "close_time": 1771876799999, "quote_volume": 274666.11332, "trades": 4498, "taker_buy_base": 410172.6, "taker_buy_quote": 152199.07698 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.37, "high": 0.3714, "low": 0.3679, "close": 0.3705, "volume": 919130.0, "close_time": 1771880399999, "quote_volume": 340136.19571, "trades": 4942, "taker_buy_base": 554212.2, "taker_buy_quote": 205158.88184 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.3704, "high": 0.3736, "low": 0.3703, "close": 0.3728, "volume": 1929887.1, "close_time": 1771883999999, "quote_volume": 717261.75612, "trades": 5554, "taker_buy_base": 1201007.7, "taker_buy_quote": 446439.84809 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.3728, "high": 0.3755, "low": 0.3719, "close": 0.3727, "volume": 1114067.0, "close_time": 1771887599999, "quote_volume": 416385.0847, "trades": 5398, "taker_buy_base": 503776.1, "taker_buy_quote": 188280.09825 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.3728, "high": 0.3745, "low": 0.372, "close": 0.3729, "volume": 291841.8, "close_time": 1771891199999, "quote_volume": 108938.35648, "trades": 1747, "taker_buy_base": 139569.3, "taker_buy_quote": 52093.96084 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.3729, "high": 0.3759, "low": 0.3728, "close": 0.3743, "volume": 360461.3, "close_time": 1771894799999, "quote_volume": 135004.8241, "trades": 1872, "taker_buy_base": 157685.4, "taker_buy_quote": 59040.66553 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.3743, "high": 0.3761, "low": 0.3661, "close": 0.3713, "volume": 871120.6, "close_time": 1771898399999, "quote_volume": 323755.01086, "trades": 8097, "taker_buy_base": 441763.5, "taker_buy_quote": 164231.67703 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.3712, "high": 0.3735, "low": 0.3695, "close": 0.3707, "volume": 945090.0, "close_time": 1771901999999, "quote_volume": 350634.09691, "trades": 3622, "taker_buy_base": 655400.4, "taker_buy_quote": 243125.08985 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.3707, "high": 0.3707, "low": 0.3673, "close": 0.3695, "volume": 456013.8, "close_time": 1771905599999, "quote_volume": 168233.26005, "trades": 3331, "taker_buy_base": 202282.8, "taker_buy_quote": 74632.19258 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.3695, "high": 0.3702, "low": 0.3644, "close": 0.3679, "volume": 605172.9, "close_time": 1771909199999, "quote_volume": 222058.63466, "trades": 4193, "taker_buy_base": 261630.6, "taker_buy_quote": 96092.30772 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.3678, "high": 0.3698, "low": 0.364, "close": 0.366, "volume": 752481.3, "close_time": 1771912799999, "quote_volume": 275480.84597, "trades": 3940, "taker_buy_base": 452949.1, "taker_buy_quote": 165805.08149 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.366, "high": 0.3666, "low": 0.3644, "close": 0.3653, "volume": 504046.5, "close_time": 1771916399999, "quote_volume": 184158.26795, "trades": 2945, "taker_buy_base": 329227.5, "taker_buy_quote": 120311.54622 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.3653, "high": 0.3681, "low": 0.3646, "close": 0.3665, "volume": 694543.7, "close_time": 1771919999999, "quote_volume": 254689.26298, "trades": 3234, "taker_buy_base": 511843.0, "taker_buy_quote": 187722.85462 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.3665, "high": 0.371, "low": 0.364, "close": 0.3705, "volume": 567530.2, "close_time": 1771923599999, "quote_volume": 208113.71032, "trades": 3515, "taker_buy_base": 324020.2, "taker_buy_quote": 118801.89181 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.3705, "high": 0.3708, "low": 0.365, "close": 0.3667, "volume": 1210614.2, "close_time": 1771927199999, "quote_volume": 444547.08404, "trades": 4175, "taker_buy_base": 685915.3, "taker_buy_quote": 251765.45946 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.3666, "high": 0.3685, "low": 0.3658, "close": 0.3671, "volume": 1133023.5, "close_time": 1771930799999, "quote_volume": 416005.36258, "trades": 3308, "taker_buy_base": 765030.1, "taker_buy_quote": 280913.0954 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.3671, "high": 0.37, "low": 0.3656, "close": 0.3696, "volume": 591381.1, "close_time": 1771934399999, "quote_volume": 217591.58087, "trades": 2799, "taker_buy_base": 288874.4, "taker_buy_quote": 106291.12121 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.3696, "high": 0.3723, "low": 0.368, "close": 0.3712, "volume": 1415934.2, "close_time": 1771937999999, "quote_volume": 524473.56416, "trades": 5507, "taker_buy_base": 671864.0, "taker_buy_quote": 248852.03499 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.3714, "high": 0.3752, "low": 0.3704, "close": 0.3733, "volume": 1721818.8, "close_time": 1771941599999, "quote_volume": 642178.45724, "trades": 7348, "taker_buy_base": 1064778.0, "taker_buy_quote": 397351.54092 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.3732, "high": 0.3786, "low": 0.3655, "close": 0.376, "volume": 2330322.5, "close_time": 1771945199999, "quote_volume": 868642.16043, "trades": 13676, "taker_buy_base": 832132.1, "taker_buy_quote": 310332.45959 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.376, "high": 0.3874, "low": 0.3749, "close": 0.3815, "volume": 4066939.6, "close_time": 1771948799999, "quote_volume": 1551746.50806, "trades": 16597, "taker_buy_base": 2073197.9, "taker_buy_quote": 790119.35217 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.3815, "high": 0.3863, "low": 0.3772, "close": 0.3821, "volume": 1562478.2, "close_time": 1771952399999, "quote_volume": 596019.03464, "trades": 8048, "taker_buy_base": 667098.5, "taker_buy_quote": 254655.8399 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.3822, "high": 0.3831, "low": 0.3785, "close": 0.3792, "volume": 692693.9, "close_time": 1771955999999, "quote_volume": 263913.87202, "trades": 4472, "taker_buy_base": 339311.4, "taker_buy_quote": 129319.66239 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.3791, "high": 0.3813, "low": 0.3778, "close": 0.3791, "volume": 397560.0, "close_time": 1771959599999, "quote_volume": 150935.35837, "trades": 2793, "taker_buy_base": 170400.9, "taker_buy_quote": 64718.91218 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.379, "high": 0.3811, "low": 0.3762, "close": 0.3782, "volume": 806784.5, "close_time": 1771963199999, "quote_volume": 304869.96561, "trades": 2715, "taker_buy_base": 494320.1, "taker_buy_quote": 186729.47455 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.3782, "high": 0.3793, "low": 0.3762, "close": 0.3766, "volume": 341708.8, "close_time": 1771966799999, "quote_volume": 129007.22491, "trades": 1836, "taker_buy_base": 151211.0, "taker_buy_quote": 57093.59166 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.3765, "high": 0.3766, "low": 0.3733, "close": 0.3753, "volume": 552075.8, "close_time": 1771970399999, "quote_volume": 206969.2542, "trades": 2203, "taker_buy_base": 178367.7, "taker_buy_quote": 66894.41296 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.3753, "high": 0.3784, "low": 0.3749, "close": 0.3761, "volume": 327566.7, "close_time": 1771973999999, "quote_volume": 123312.18557, "trades": 1809, "taker_buy_base": 142381.9, "taker_buy_quote": 53635.81271 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.3763, "high": 0.3787, "low": 0.3747, "close": 0.3759, "volume": 358806.4, "close_time": 1771977599999, "quote_volume": 135125.96875, "trades": 1568, "taker_buy_base": 111908.4, "taker_buy_quote": 42154.97305 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.376, "high": 0.3786, "low": 0.3749, "close": 0.3779, "volume": 1105905.4, "close_time": 1771981199999, "quote_volume": 416608.13691, "trades": 4522, "taker_buy_base": 803906.4, "taker_buy_quote": 302845.26121 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.3779, "high": 0.3919, "low": 0.3777, "close": 0.3891, "volume": 3630336.4, "close_time": 1771984799999, "quote_volume": 1404223.48437, "trades": 17337, "taker_buy_base": 1699375.9, "taker_buy_quote": 656634.99375 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.3891, "high": 0.3922, "low": 0.3884, "close": 0.3913, "volume": 1637626.9, "close_time": 1771988399999, "quote_volume": 639919.62865, "trades": 7896, "taker_buy_base": 642363.3, "taker_buy_quote": 251038.06884 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.3914, "high": 0.3934, "low": 0.389, "close": 0.3895, "volume": 2487651.4, "close_time": 1771991999999, "quote_volume": 973401.58911, "trades": 9588, "taker_buy_base": 1610280.3, "taker_buy_quote": 630162.02144 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.3894, "high": 0.3904, "low": 0.3865, "close": 0.3887, "volume": 1016978.1, "close_time": 1771995599999, "quote_volume": 394833.01707, "trades": 4576, "taker_buy_base": 520688.9, "taker_buy_quote": 202163.79082 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.3888, "high": 0.3891, "low": 0.3827, "close": 0.3876, "volume": 974853.6, "close_time": 1771999199999, "quote_volume": 376300.59099, "trades": 3929, "taker_buy_base": 423633.0, "taker_buy_quote": 163411.70902 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.3877, "high": 0.3899, "low": 0.3858, "close": 0.3876, "volume": 546409.5, "close_time": 1772002799999, "quote_volume": 211928.76044, "trades": 2777, "taker_buy_base": 259514.6, "taker_buy_quote": 100667.74632 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.3876, "high": 0.393, "low": 0.3873, "close": 0.3927, "volume": 797792.9, "close_time": 1772006399999, "quote_volume": 311191.65794, "trades": 2641, "taker_buy_base": 323637.6, "taker_buy_quote": 126462.75503 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.3926, "high": 0.3965, "low": 0.3906, "close": 0.3964, "volume": 1430001.1, "close_time": 1772009999999, "quote_volume": 562579.56443, "trades": 4721, "taker_buy_base": 900898.9, "taker_buy_quote": 354469.8503 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.3965, "high": 0.4057, "low": 0.3965, "close": 0.4038, "volume": 1882130.2, "close_time": 1772013599999, "quote_volume": 754681.93636, "trades": 8602, "taker_buy_base": 1002195.5, "taker_buy_quote": 401674.12297 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.4039, "high": 0.4089, "low": 0.4032, "close": 0.4084, "volume": 2401668.2, "close_time": 1772017199999, "quote_volume": 974488.41514, "trades": 8902, "taker_buy_base": 950389.4, "taker_buy_quote": 385596.94633 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.4083, "high": 0.4091, "low": 0.3995, "close": 0.4008, "volume": 2879339.1, "close_time": 1772020799999, "quote_volume": 1161421.45028, "trades": 9162, "taker_buy_base": 1355217.4, "taker_buy_quote": 546585.91373 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.4008, "high": 0.4037, "low": 0.3986, "close": 0.4014, "volume": 1887005.4, "close_time": 1772024399999, "quote_volume": 756494.41335, "trades": 8013, "taker_buy_base": 947655.4, "taker_buy_quote": 380102.39289 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.4015, "high": 0.4024, "low": 0.3989, "close": 0.4001, "volume": 882952.6, "close_time": 1772027999999, "quote_volume": 353759.54421, "trades": 5354, "taker_buy_base": 425598.8, "taker_buy_quote": 170557.99563 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.4001, "high": 0.408, "low": 0.4001, "close": 0.4077, "volume": 1376214.9, "close_time": 1772031599999, "quote_volume": 555398.01152, "trades": 8617, "taker_buy_base": 801582.6, "taker_buy_quote": 323497.23151 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.4076, "high": 0.4106, "low": 0.4031, "close": 0.4096, "volume": 1737467.4, "close_time": 1772035199999, "quote_volume": 707768.49956, "trades": 9110, "taker_buy_base": 958415.8, "taker_buy_quote": 390773.3169 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.4097, "high": 0.4241, "low": 0.4097, "close": 0.4155, "volume": 2882015.1, "close_time": 1772038799999, "quote_volume": 1200399.7476, "trades": 14149, "taker_buy_base": 1397222.1, "taker_buy_quote": 581452.10746 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.4156, "high": 0.42, "low": 0.4155, "close": 0.4193, "volume": 1716146.0, "close_time": 1772042399999, "quote_volume": 716657.21087, "trades": 9060, "taker_buy_base": 758836.9, "taker_buy_quote": 316929.80045 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.4193, "high": 0.4237, "low": 0.418, "close": 0.423, "volume": 1293743.1, "close_time": 1772045999999, "quote_volume": 544718.73218, "trades": 7033, "taker_buy_base": 694478.4, "taker_buy_quote": 292683.20612 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.4231, "high": 0.4354, "low": 0.4215, "close": 0.4317, "volume": 9938074.5, "close_time": 1772049599999, "quote_volume": 4277866.27498, "trades": 32794, "taker_buy_base": 4242819.6, "taker_buy_quote": 1824335.00768 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.4317, "high": 0.4322, "low": 0.4203, "close": 0.4207, "volume": 8484310.7, "close_time": 1772053199999, "quote_volume": 3595026.9593, "trades": 19975, "taker_buy_base": 4761798.7, "taker_buy_quote": 2015287.59612 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.4208, "high": 0.4259, "low": 0.4189, "close": 0.4237, "volume": 2313253.8, "close_time": 1772056799999, "quote_volume": 976943.10281, "trades": 14137, "taker_buy_base": 1316588.1, "taker_buy_quote": 556316.64048 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.4236, "high": 0.4252, "low": 0.4168, "close": 0.4196, "volume": 992367.2, "close_time": 1772060399999, "quote_volume": 417431.48087, "trades": 6629, "taker_buy_base": 487117.4, "taker_buy_quote": 204979.87554 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.4197, "high": 0.4213, "low": 0.4084, "close": 0.413, "volume": 2436197.9, "close_time": 1772063999999, "quote_volume": 1006323.58373, "trades": 12227, "taker_buy_base": 992699.0, "taker_buy_quote": 410205.58528 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.4131, "high": 0.4155, "low": 0.408, "close": 0.4107, "volume": 2106933.3, "close_time": 1772067599999, "quote_volume": 868795.06129, "trades": 11945, "taker_buy_base": 1361459.9, "taker_buy_quote": 561414.58419 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.4106, "high": 0.4144, "low": 0.4092, "close": 0.4092, "volume": 841224.3, "close_time": 1772071199999, "quote_volume": 347140.72477, "trades": 5117, "taker_buy_base": 438603.7, "taker_buy_quote": 181112.37155 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.4092, "high": 0.4117, "low": 0.4045, "close": 0.4114, "volume": 1049100.0, "close_time": 1772074799999, "quote_volume": 427182.94623, "trades": 5279, "taker_buy_base": 424296.8, "taker_buy_quote": 173014.31171 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.4114, "high": 0.4124, "low": 0.4098, "close": 0.4115, "volume": 624442.3, "close_time": 1772078399999, "quote_volume": 256815.55275, "trades": 2743, "taker_buy_base": 313819.7, "taker_buy_quote": 129121.28045 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.4115, "high": 0.4147, "low": 0.41, "close": 0.412, "volume": 721632.4, "close_time": 1772081999999, "quote_volume": 297690.82544, "trades": 4949, "taker_buy_base": 423779.9, "taker_buy_quote": 174834.87988 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.4119, "high": 0.4119, "low": 0.4038, "close": 0.4085, "volume": 1078631.2, "close_time": 1772085599999, "quote_volume": 438723.02018, "trades": 4938, "taker_buy_base": 392265.0, "taker_buy_quote": 159827.30655 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.4084, "high": 0.4104, "low": 0.4062, "close": 0.4073, "volume": 681770.2, "close_time": 1772089199999, "quote_volume": 278305.65435, "trades": 3840, "taker_buy_base": 337912.8, "taker_buy_quote": 137930.48497 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.4072, "high": 0.4093, "low": 0.406, "close": 0.4074, "volume": 364415.2, "close_time": 1772092799999, "quote_volume": 148558.98657, "trades": 2988, "taker_buy_base": 167826.7, "taker_buy_quote": 68400.31364 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.4075, "high": 0.4112, "low": 0.4075, "close": 0.4078, "volume": 817594.9, "close_time": 1772096399999, "quote_volume": 334752.35998, "trades": 4325, "taker_buy_base": 431163.8, "taker_buy_quote": 176542.41699 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.4078, "high": 0.4143, "low": 0.4073, "close": 0.4113, "volume": 3273098.0, "close_time": 1772099999999, "quote_volume": 1343295.28592, "trades": 7554, "taker_buy_base": 2373737.9, "taker_buy_quote": 973724.40693 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.4113, "high": 0.4115, "low": 0.4053, "close": 0.4067, "volume": 740141.4, "close_time": 1772103599999, "quote_volume": 302150.50535, "trades": 4569, "taker_buy_base": 337902.7, "taker_buy_quote": 137888.50999 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.4066, "high": 0.4072, "low": 0.4027, "close": 0.4035, "volume": 1009669.4, "close_time": 1772107199999, "quote_volume": 408200.39453, "trades": 4856, "taker_buy_base": 469728.0, "taker_buy_quote": 189970.98497 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.4036, "high": 0.407, "low": 0.4035, "close": 0.4069, "volume": 604562.0, "close_time": 1772110799999, "quote_volume": 245028.0825, "trades": 3091, "taker_buy_base": 317449.0, "taker_buy_quote": 128714.66397 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.4069, "high": 0.4072, "low": 0.403, "close": 0.404, "volume": 757321.7, "close_time": 1772114399999, "quote_volume": 306660.93916, "trades": 3432, "taker_buy_base": 392281.6, "taker_buy_quote": 158727.28918 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.404, "high": 0.4073, "low": 0.4014, "close": 0.4051, "volume": 973589.2, "close_time": 1772117999999, "quote_volume": 393459.70827, "trades": 7635, "taker_buy_base": 403705.5, "taker_buy_quote": 163230.33277 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.4052, "high": 0.4059, "low": 0.3961, "close": 0.4007, "volume": 2842801.4, "close_time": 1772121599999, "quote_volume": 1137069.97382, "trades": 13290, "taker_buy_base": 1103521.1, "taker_buy_quote": 441707.04475 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.4008, "high": 0.4015, "low": 0.3894, "close": 0.3904, "volume": 1929643.0, "close_time": 1772125199999, "quote_volume": 759516.9244, "trades": 11423, "taker_buy_base": 826657.3, "taker_buy_quote": 325313.94898 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.3903, "high": 0.3944, "low": 0.3899, "close": 0.3921, "volume": 831397.2, "close_time": 1772128799999, "quote_volume": 326399.54324, "trades": 4865, "taker_buy_base": 487451.5, "taker_buy_quote": 191383.2889 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.392, "high": 0.3976, "low": 0.3902, "close": 0.3957, "volume": 871719.7, "close_time": 1772132399999, "quote_volume": 343711.04346, "trades": 5375, "taker_buy_base": 511666.3, "taker_buy_quote": 201768.09801 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.3957, "high": 0.4011, "low": 0.3954, "close": 0.3994, "volume": 1367041.8, "close_time": 1772135999999, "quote_volume": 545502.34553, "trades": 6226, "taker_buy_base": 694345.5, "taker_buy_quote": 277009.47171 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.3993, "high": 0.4008, "low": 0.3961, "close": 0.3975, "volume": 682135.3, "close_time": 1772139599999, "quote_volume": 271585.06901, "trades": 2951, "taker_buy_base": 258218.5, "taker_buy_quote": 102940.41097 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.3975, "high": 0.3993, "low": 0.3962, "close": 0.3984, "volume": 313268.9, "close_time": 1772143199999, "quote_volume": 124800.07439, "trades": 1756, "taker_buy_base": 169202.6, "taker_buy_quote": 67414.33592 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.3984, "high": 0.4005, "low": 0.398, "close": 0.4002, "volume": 536221.8, "close_time": 1772146799999, "quote_volume": 214028.59826, "trades": 1889, "taker_buy_base": 287415.7, "taker_buy_quote": 114720.81841 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.4001, "high": 0.4016, "low": 0.3988, "close": 0.3995, "volume": 394337.4, "close_time": 1772150399999, "quote_volume": 157872.47332, "trades": 2220, "taker_buy_base": 175601.4, "taker_buy_quote": 70301.04342 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.3995, "high": 0.4018, "low": 0.399, "close": 0.3995, "volume": 699813.5, "close_time": 1772153999999, "quote_volume": 280194.59672, "trades": 4256, "taker_buy_base": 423421.1, "taker_buy_quote": 169538.56822 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.3996, "high": 0.4006, "low": 0.3972, "close": 0.3997, "volume": 622813.3, "close_time": 1772157599999, "quote_volume": 248600.48762, "trades": 4111, "taker_buy_base": 286605.8, "taker_buy_quote": 114421.3937 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.3998, "high": 0.4033, "low": 0.3996, "close": 0.4, "volume": 556250.3, "close_time": 1772161199999, "quote_volume": 223123.77613, "trades": 2707, "taker_buy_base": 273479.8, "taker_buy_quote": 109742.58475 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.4, "high": 0.4041, "low": 0.3994, "close": 0.4032, "volume": 339012.8, "close_time": 1772164799999, "quote_volume": 136018.89884, "trades": 2235, "taker_buy_base": 232208.8, "taker_buy_quote": 93183.97053 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.4031, "high": 0.41, "low": 0.403, "close": 0.4069, "volume": 734907.9, "close_time": 1772168399999, "quote_volume": 299215.53109, "trades": 4398, "taker_buy_base": 393305.6, "taker_buy_quote": 160226.33542 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.4069, "high": 0.408, "low": 0.4044, "close": 0.407, "volume": 909005.3, "close_time": 1772171999999, "quote_volume": 369307.91143, "trades": 4140, "taker_buy_base": 317058.9, "taker_buy_quote": 128899.70903 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.407, "high": 0.4086, "low": 0.4049, "close": 0.4078, "volume": 708252.1, "close_time": 1772175599999, "quote_volume": 288190.96373, "trades": 3675, "taker_buy_base": 414751.5, "taker_buy_quote": 168737.06688 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.4077, "high": 0.4084, "low": 0.4038, "close": 0.408, "volume": 386827.5, "close_time": 1772179199999, "quote_volume": 157058.6973, "trades": 2693, "taker_buy_base": 180134.1, "taker_buy_quote": 73201.05961 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.4079, "high": 0.4083, "low": 0.4053, "close": 0.4076, "volume": 344927.3, "close_time": 1772182799999, "quote_volume": 140362.06757, "trades": 2432, "taker_buy_base": 144882.2, "taker_buy_quote": 58964.36808 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.4075, "high": 0.409, "low": 0.4052, "close": 0.4061, "volume": 373201.6, "close_time": 1772186399999, "quote_volume": 152068.2514, "trades": 3126, "taker_buy_base": 170701.8, "taker_buy_quote": 69546.59741 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.406, "high": 0.4068, "low": 0.399, "close": 0.3999, "volume": 946470.1, "close_time": 1772189999999, "quote_volume": 380681.83671, "trades": 6006, "taker_buy_base": 375845.3, "taker_buy_quote": 151230.56001 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.3999, "high": 0.4023, "low": 0.3942, "close": 0.397, "volume": 994950.4, "close_time": 1772193599999, "quote_volume": 396334.82478, "trades": 5842, "taker_buy_base": 383750.4, "taker_buy_quote": 152940.19387 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.397, "high": 0.3981, "low": 0.3949, "close": 0.3962, "volume": 661515.5, "close_time": 1772197199999, "quote_volume": 262195.99796, "trades": 4576, "taker_buy_base": 274786.1, "taker_buy_quote": 108881.51486 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.3962, "high": 0.3991, "low": 0.3924, "close": 0.3979, "volume": 1926124.4, "close_time": 1772200799999, "quote_volume": 763976.16269, "trades": 8554, "taker_buy_base": 679080.5, "taker_buy_quote": 269199.44355 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.3978, "high": 0.399, "low": 0.3948, "close": 0.3954, "volume": 928582.8, "close_time": 1772204399999, "quote_volume": 368573.46678, "trades": 6004, "taker_buy_base": 382012.8, "taker_buy_quote": 151728.9261 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.3953, "high": 0.3976, "low": 0.3919, "close": 0.3934, "volume": 1047474.4, "close_time": 1772207999999, "quote_volume": 412900.15602, "trades": 6237, "taker_buy_base": 472936.8, "taker_buy_quote": 186483.0187 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.3934, "high": 0.3949, "low": 0.3903, "close": 0.3905, "volume": 630215.1, "close_time": 1772211599999, "quote_volume": 247158.55584, "trades": 5151, "taker_buy_base": 308315.4, "taker_buy_quote": 120955.92785 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.3906, "high": 0.3945, "low": 0.3877, "close": 0.394, "volume": 1062678.9, "close_time": 1772215199999, "quote_volume": 414616.77033, "trades": 4956, "taker_buy_base": 627625.0, "taker_buy_quote": 245020.26961 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.3939, "high": 0.3946, "low": 0.3909, "close": 0.3913, "volume": 477988.8, "close_time": 1772218799999, "quote_volume": 187920.29215, "trades": 3202, "taker_buy_base": 214529.4, "taker_buy_quote": 84373.24829 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.3913, "high": 0.3917, "low": 0.3858, "close": 0.388, "volume": 1018459.2, "close_time": 1772222399999, "quote_volume": 395170.79888, "trades": 4639, "taker_buy_base": 341838.7, "taker_buy_quote": 132700.57992 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.388, "high": 0.3901, "low": 0.387, "close": 0.3892, "volume": 291418.2, "close_time": 1772225999999, "quote_volume": 113243.10351, "trades": 2218, "taker_buy_base": 128384.4, "taker_buy_quote": 49914.27296 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.3893, "high": 0.3904, "low": 0.3867, "close": 0.3877, "volume": 380406.6, "close_time": 1772229599999, "quote_volume": 148001.94126, "trades": 2031, "taker_buy_base": 181367.6, "taker_buy_quote": 70526.15626 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.3879, "high": 0.3886, "low": 0.3806, "close": 0.3877, "volume": 1379779.8, "close_time": 1772233199999, "quote_volume": 530011.49494, "trades": 4868, "taker_buy_base": 652180.6, "taker_buy_quote": 250727.78106 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.3878, "high": 0.3898, "low": 0.3874, "close": 0.3895, "volume": 404354.3, "close_time": 1772236799999, "quote_volume": 157131.43838, "trades": 1977, "taker_buy_base": 250713.5, "taker_buy_quote": 97443.16344 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.3895, "high": 0.391, "low": 0.389, "close": 0.3896, "volume": 915550.9, "close_time": 1772240399999, "quote_volume": 357232.90034, "trades": 3711, "taker_buy_base": 509166.8, "taker_buy_quote": 198666.42558 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.3897, "high": 0.3912, "low": 0.3868, "close": 0.3868, "volume": 500074.5, "close_time": 1772243999999, "quote_volume": 194439.4251, "trades": 2316, "taker_buy_base": 224847.7, "taker_buy_quote": 87430.70066 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.3868, "high": 0.3895, "low": 0.3867, "close": 0.3882, "volume": 729944.8, "close_time": 1772247599999, "quote_volume": 283466.47941, "trades": 2544, "taker_buy_base": 542936.3, "taker_buy_quote": 210840.47112 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.3882, "high": 0.3895, "low": 0.3868, "close": 0.3872, "volume": 318806.6, "close_time": 1772251199999, "quote_volume": 123658.81881, "trades": 2023, "taker_buy_base": 148664.6, "taker_buy_quote": 57672.93962 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.3871, "high": 0.3874, "low": 0.3841, "close": 0.3862, "volume": 360247.9, "close_time": 1772254799999, "quote_volume": 139083.99568, "trades": 2621, "taker_buy_base": 153952.7, "taker_buy_quote": 59443.36157 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.3862, "high": 0.389, "low": 0.3831, "close": 0.3843, "volume": 806908.3, "close_time": 1772258399999, "quote_volume": 312177.15559, "trades": 3805, "taker_buy_base": 399927.6, "taker_buy_quote": 154709.20402 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.3843, "high": 0.3843, "low": 0.3645, "close": 0.3656, "volume": 4481618.7, "close_time": 1772261999999, "quote_volume": 1669558.8994, "trades": 25868, "taker_buy_base": 1834292.7, "taker_buy_quote": 683823.08052 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.3656, "high": 0.3754, "low": 0.3633, "close": 0.3701, "volume": 2145437.1, "close_time": 1772265599999, "quote_volume": 793835.16059, "trades": 12160, "taker_buy_base": 1127490.1, "taker_buy_quote": 417303.24501 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.3701, "high": 0.3709, "low": 0.3638, "close": 0.3642, "volume": 1814543.9, "close_time": 1772269199999, "quote_volume": 665396.75135, "trades": 5985, "taker_buy_base": 796153.9, "taker_buy_quote": 292353.73245 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.3642, "high": 0.3681, "low": 0.3626, "close": 0.3674, "volume": 1281990.2, "close_time": 1772272799999, "quote_volume": 469321.05529, "trades": 6027, "taker_buy_base": 609719.7, "taker_buy_quote": 223151.56594 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.3673, "high": 0.3719, "low": 0.3657, "close": 0.3706, "volume": 693384.5, "close_time": 1772276399999, "quote_volume": 256335.79077, "trades": 3363, "taker_buy_base": 433221.1, "taker_buy_quote": 160291.01499 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.3707, "high": 0.3742, "low": 0.369, "close": 0.3693, "volume": 1069219.7, "close_time": 1772279999999, "quote_volume": 398026.7925, "trades": 4369, "taker_buy_base": 594508.6, "taker_buy_quote": 221426.06687 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.3694, "high": 0.3726, "low": 0.369, "close": 0.3721, "volume": 393047.7, "close_time": 1772283599999, "quote_volume": 145788.01519, "trades": 2457, "taker_buy_base": 187970.5, "taker_buy_quote": 69753.72195 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.3722, "high": 0.3834, "low": 0.371, "close": 0.3817, "volume": 1707716.7, "close_time": 1772287199999, "quote_volume": 645601.75963, "trades": 9948, "taker_buy_base": 906081.3, "taker_buy_quote": 342655.39077 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.3817, "high": 0.3836, "low": 0.3772, "close": 0.3784, "volume": 1269809.5, "close_time": 1772290799999, "quote_volume": 483101.78809, "trades": 8001, "taker_buy_base": 597637.9, "taker_buy_quote": 227469.47029 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.3785, "high": 0.3819, "low": 0.375, "close": 0.3801, "volume": 897849.7, "close_time": 1772294399999, "quote_volume": 340507.17424, "trades": 5202, "taker_buy_base": 464167.8, "taker_buy_quote": 176101.62139 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.3802, "high": 0.3805, "low": 0.377, "close": 0.3795, "volume": 761779.2, "close_time": 1772297999999, "quote_volume": 288574.86939, "trades": 3516, "taker_buy_base": 399608.0, "taker_buy_quote": 151347.95316 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.3796, "high": 0.3808, "low": 0.3763, "close": 0.3803, "volume": 455058.6, "close_time": 1772301599999, "quote_volume": 172002.69947, "trades": 3219, "taker_buy_base": 219663.7, "taker_buy_quote": 83063.94031 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.3802, "high": 0.3896, "low": 0.379, "close": 0.3863, "volume": 881832.2, "close_time": 1772305199999, "quote_volume": 337756.04683, "trades": 6134, "taker_buy_base": 536439.2, "taker_buy_quote": 205350.99161 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.3864, "high": 0.391, "low": 0.3831, "close": 0.3889, "volume": 1096429.4, "close_time": 1772308799999, "quote_volume": 424953.48973, "trades": 5903, "taker_buy_base": 695890.2, "taker_buy_quote": 269771.39362 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.3889, "high": 0.3979, "low": 0.3881, "close": 0.3965, "volume": 1239584.2, "close_time": 1772312399999, "quote_volume": 489382.27212, "trades": 7723, "taker_buy_base": 652498.6, "taker_buy_quote": 257724.40033 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.3966, "high": 0.3969, "low": 0.3925, "close": 0.3941, "volume": 657128.3, "close_time": 1772315999999, "quote_volume": 259235.32899, "trades": 4948, "taker_buy_base": 329177.8, "taker_buy_quote": 129871.18746 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.3942, "high": 0.4032, "low": 0.3942, "close": 0.4002, "volume": 1095823.3, "close_time": 1772319599999, "quote_volume": 437591.37816, "trades": 6205, "taker_buy_base": 641301.6, "taker_buy_quote": 256019.61953 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.4002, "high": 0.4022, "low": 0.3976, "close": 0.3992, "volume": 859456.5, "close_time": 1772323199999, "quote_volume": 343458.32474, "trades": 4713, "taker_buy_base": 392392.5, "taker_buy_quote": 156841.30309 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.3992, "high": 0.4007, "low": 0.3942, "close": 0.3956, "volume": 1200103.5, "close_time": 1772326799999, "quote_volume": 476328.4578, "trades": 5423, "taker_buy_base": 454387.6, "taker_buy_quote": 180453.54952 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.3956, "high": 0.4035, "low": 0.3892, "close": 0.4007, "volume": 2348377.7, "close_time": 1772330399999, "quote_volume": 926339.18946, "trades": 11650, "taker_buy_base": 1062084.0, "taker_buy_quote": 419734.09084 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.4008, "high": 0.4094, "low": 0.4008, "close": 0.4047, "volume": 2029292.8, "close_time": 1772333999999, "quote_volume": 823770.44776, "trades": 11554, "taker_buy_base": 1005836.6, "taker_buy_quote": 408416.16299 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.4046, "high": 0.4054, "low": 0.399, "close": 0.4008, "volume": 524662.4, "close_time": 1772337599999, "quote_volume": 210913.91389, "trades": 4205, "taker_buy_base": 222455.9, "taker_buy_quote": 89478.58598 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.4008, "high": 0.4031, "low": 0.3967, "close": 0.3999, "volume": 771154.2, "close_time": 1772341199999, "quote_volume": 308365.75221, "trades": 4464, "taker_buy_base": 366588.6, "taker_buy_quote": 146652.09821 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.3999, "high": 0.4013, "low": 0.3988, "close": 0.3991, "volume": 438861.1, "close_time": 1772344799999, "quote_volume": 175409.69543, "trades": 2061, "taker_buy_base": 154168.2, "taker_buy_quote": 61616.39192 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.3991, "high": 0.3992, "low": 0.3922, "close": 0.3956, "volume": 849555.1, "close_time": 1772348399999, "quote_volume": 335955.14692, "trades": 4679, "taker_buy_base": 352239.8, "taker_buy_quote": 139333.09689 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.3955, "high": 0.3968, "low": 0.3942, "close": 0.3961, "volume": 243672.3, "close_time": 1772351999999, "quote_volume": 96359.25713, "trades": 1879, "taker_buy_base": 137815.8, "taker_buy_quote": 54502.68205 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.3962, "high": 0.3964, "low": 0.3881, "close": 0.3897, "volume": 919359.9, "close_time": 1772355599999, "quote_volume": 359908.51284, "trades": 4868, "taker_buy_base": 326444.6, "taker_buy_quote": 127935.59931 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.3897, "high": 0.3928, "low": 0.3882, "close": 0.3891, "volume": 556874.3, "close_time": 1772359199999, "quote_volume": 217480.45636, "trades": 3943, "taker_buy_base": 301628.4, "taker_buy_quote": 117807.23176 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.3892, "high": 0.3913, "low": 0.3869, "close": 0.3903, "volume": 628777.6, "close_time": 1772362799999, "quote_volume": 244872.71601, "trades": 3695, "taker_buy_base": 355112.0, "taker_buy_quote": 138390.83083 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.3903, "high": 0.3909, "low": 0.3892, "close": 0.3895, "volume": 312514.6, "close_time": 1772366399999, "quote_volume": 121887.63334, "trades": 1701, "taker_buy_base": 191394.3, "taker_buy_quote": 74648.27985 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.3894, "high": 0.3905, "low": 0.3869, "close": 0.387, "volume": 638691.2, "close_time": 1772369999999, "quote_volume": 248059.65578, "trades": 2552, "taker_buy_base": 206130.6, "taker_buy_quote": 80061.60879 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.387, "high": 0.3946, "low": 0.3849, "close": 0.3929, "volume": 1570714.3, "close_time": 1772373599999, "quote_volume": 611653.66556, "trades": 7797, "taker_buy_base": 916753.6, "taker_buy_quote": 357008.09191 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.3929, "high": 0.3949, "low": 0.389, "close": 0.3903, "volume": 1378073.7, "close_time": 1772377199999, "quote_volume": 540345.90882, "trades": 5450, "taker_buy_base": 661564.0, "taker_buy_quote": 259235.7438 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.3903, "high": 0.3928, "low": 0.3895, "close": 0.3897, "volume": 418468.7, "close_time": 1772380799999, "quote_volume": 163778.82868, "trades": 3041, "taker_buy_base": 190603.6, "taker_buy_quote": 74614.07415 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.3898, "high": 0.3927, "low": 0.3838, "close": 0.3874, "volume": 859597.5, "close_time": 1772384399999, "quote_volume": 334059.95146, "trades": 7032, "taker_buy_base": 395785.9, "taker_buy_quote": 153840.89728 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.3873, "high": 0.388, "low": 0.3814, "close": 0.3848, "volume": 1113791.2, "close_time": 1772387999999, "quote_volume": 428587.56065, "trades": 5599, "taker_buy_base": 639553.8, "taker_buy_quote": 246031.18916 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.3849, "high": 0.3909, "low": 0.3844, "close": 0.3864, "volume": 707891.1, "close_time": 1772391599999, "quote_volume": 274899.15669, "trades": 4174, "taker_buy_base": 413514.0, "taker_buy_quote": 160689.55102 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.3865, "high": 0.3866, "low": 0.3824, "close": 0.3838, "volume": 649191.1, "close_time": 1772395199999, "quote_volume": 249552.98476, "trades": 3378, "taker_buy_base": 333333.2, "taker_buy_quote": 128186.39619 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.3837, "high": 0.3841, "low": 0.3766, "close": 0.3783, "volume": 1252541.3, "close_time": 1772398799999, "quote_volume": 475173.87943, "trades": 6242, "taker_buy_base": 469299.6, "taker_buy_quote": 178149.93029 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.3783, "high": 0.3827, "low": 0.3782, "close": 0.3823, "volume": 732012.6, "close_time": 1772402399999, "quote_volume": 278804.67143, "trades": 3712, "taker_buy_base": 349130.9, "taker_buy_quote": 133007.76392 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.3823, "high": 0.3887, "low": 0.3818, "close": 0.382, "volume": 1222040.8, "close_time": 1772405999999, "quote_volume": 470591.55359, "trades": 5880, "taker_buy_base": 690308.1, "taker_buy_quote": 265823.54826 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.3821, "high": 0.3877, "low": 0.3816, "close": 0.3839, "volume": 472015.9, "close_time": 1772409599999, "quote_volume": 181574.35865, "trades": 3512, "taker_buy_base": 215681.9, "taker_buy_quote": 83023.96687 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.384, "high": 0.39, "low": 0.3839, "close": 0.3881, "volume": 618116.6, "close_time": 1772413199999, "quote_volume": 238845.25726, "trades": 3822, "taker_buy_base": 307662.6, "taker_buy_quote": 118968.69202 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.3881, "high": 0.3923, "low": 0.3872, "close": 0.3896, "volume": 503272.4, "close_time": 1772416799999, "quote_volume": 196122.68131, "trades": 3517, "taker_buy_base": 282124.2, "taker_buy_quote": 109981.91584 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.3897, "high": 0.3908, "low": 0.3854, "close": 0.3882, "volume": 741292.0, "close_time": 1772420399999, "quote_volume": 287756.50938, "trades": 5266, "taker_buy_base": 302049.1, "taker_buy_quote": 117238.99656 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.3883, "high": 0.3919, "low": 0.3865, "close": 0.3907, "volume": 805314.1, "close_time": 1772423999999, "quote_volume": 314206.39085, "trades": 4619, "taker_buy_base": 453959.1, "taker_buy_quote": 177160.07893 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.3907, "high": 0.3912, "low": 0.3884, "close": 0.3892, "volume": 729021.9, "close_time": 1772427599999, "quote_volume": 284353.21049, "trades": 3989, "taker_buy_base": 383179.7, "taker_buy_quote": 149530.04394 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.3893, "high": 0.3899, "low": 0.3858, "close": 0.3872, "volume": 579210.6, "close_time": 1772431199999, "quote_volume": 224468.01531, "trades": 3255, "taker_buy_base": 270127.4, "taker_buy_quote": 104716.90148 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.3872, "high": 0.3873, "low": 0.3812, "close": 0.3828, "volume": 1231122.6, "close_time": 1772434799999, "quote_volume": 472833.31788, "trades": 4794, "taker_buy_base": 632138.0, "taker_buy_quote": 242820.60532 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.3827, "high": 0.3834, "low": 0.3787, "close": 0.3827, "volume": 720296.6, "close_time": 1772438399999, "quote_volume": 274493.40356, "trades": 3119, "taker_buy_base": 311844.1, "taker_buy_quote": 118898.20876 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.3828, "high": 0.3856, "low": 0.3795, "close": 0.385, "volume": 1117948.0, "close_time": 1772441999999, "quote_volume": 427083.26097, "trades": 5196, "taker_buy_base": 609633.8, "taker_buy_quote": 233145.66917 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.385, "high": 0.388, "low": 0.3842, "close": 0.3843, "volume": 756003.6, "close_time": 1772445599999, "quote_volume": 291888.65717, "trades": 3684, "taker_buy_base": 414951.9, "taker_buy_quote": 160302.74421 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.3842, "high": 0.3857, "low": 0.3835, "close": 0.3857, "volume": 438438.3, "close_time": 1772449199999, "quote_volume": 168611.62767, "trades": 2086, "taker_buy_base": 222804.7, "taker_buy_quote": 85681.10932 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.3856, "high": 0.387, "low": 0.3837, "close": 0.3857, "volume": 571566.0, "close_time": 1772452799999, "quote_volume": 220252.26429, "trades": 2667, "taker_buy_base": 319134.7, "taker_buy_quote": 123035.21349 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.3858, "high": 0.3864, "low": 0.3837, "close": 0.3842, "volume": 267531.5, "close_time": 1772456399999, "quote_volume": 102946.28142, "trades": 1563, "taker_buy_base": 139421.8, "taker_buy_quote": 53667.91802 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.3842, "high": 0.3855, "low": 0.3819, "close": 0.3829, "volume": 687591.1, "close_time": 1772459999999, "quote_volume": 263678.75882, "trades": 3192, "taker_buy_base": 380837.9, "taker_buy_quote": 146094.23718 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.3828, "high": 0.3948, "low": 0.3818, "close": 0.3938, "volume": 2045392.8, "close_time": 1772463599999, "quote_volume": 796688.07243, "trades": 8800, "taker_buy_base": 1057530.7, "taker_buy_quote": 411802.30728 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.3937, "high": 0.405, "low": 0.3934, "close": 0.402, "volume": 3212810.4, "close_time": 1772467199999, "quote_volume": 1288527.81602, "trades": 14830, "taker_buy_base": 1677741.2, "taker_buy_quote": 672818.99417 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.402, "high": 0.414, "low": 0.402, "close": 0.4094, "volume": 5870535.8, "close_time": 1772470799999, "quote_volume": 2402277.7255, "trades": 18154, "taker_buy_base": 3442320.9, "taker_buy_quote": 1409096.82264 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.4095, "high": 0.4157, "low": 0.4029, "close": 0.4138, "volume": 5516405.2, "close_time": 1772474399999, "quote_volume": 2253135.58138, "trades": 15189, "taker_buy_base": 3204947.9, "taker_buy_quote": 1308715.03073 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.4137, "high": 0.4186, "low": 0.4104, "close": 0.4151, "volume": 5410527.4, "close_time": 1772477999999, "quote_volume": 2246149.04067, "trades": 17112, "taker_buy_base": 2873634.3, "taker_buy_quote": 1192574.81667 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.4152, "high": 0.417, "low": 0.412, "close": 0.4138, "volume": 1525108.6, "close_time": 1772481599999, "quote_volume": 632020.32582, "trades": 9164, "taker_buy_base": 680172.6, "taker_buy_quote": 281887.39227 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.4139, "high": 0.4161, "low": 0.4064, "close": 0.4065, "volume": 970473.4, "close_time": 1772485199999, "quote_volume": 398131.57707, "trades": 5978, "taker_buy_base": 394688.3, "taker_buy_quote": 162048.9718 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.4065, "high": 0.4081, "low": 0.4036, "close": 0.4064, "volume": 830851.5, "close_time": 1772488799999, "quote_volume": 337003.98395, "trades": 3789, "taker_buy_base": 327545.4, "taker_buy_quote": 132848.60824 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.4065, "high": 0.409, "low": 0.4044, "close": 0.4084, "volume": 816410.3, "close_time": 1772492399999, "quote_volume": 332387.84745, "trades": 3238, "taker_buy_base": 479925.3, "taker_buy_quote": 195559.47753 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.4083, "high": 0.4087, "low": 0.4037, "close": 0.4051, "volume": 1017895.1, "close_time": 1772495999999, "quote_volume": 413390.83006, "trades": 4702, "taker_buy_base": 521148.1, "taker_buy_quote": 211731.10634 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.4052, "high": 0.4066, "low": 0.4022, "close": 0.4036, "volume": 1093988.1, "close_time": 1772499599999, "quote_volume": 441616.56144, "trades": 5657, "taker_buy_base": 455904.1, "taker_buy_quote": 184092.16185 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.4035, "high": 0.4054, "low": 0.3997, "close": 0.4007, "volume": 883385.5, "close_time": 1772503199999, "quote_volume": 354869.32744, "trades": 4518, "taker_buy_base": 344324.4, "taker_buy_quote": 138467.0326 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.4008, "high": 0.4029, "low": 0.397, "close": 0.4017, "volume": 1140923.2, "close_time": 1772506799999, "quote_volume": 455948.43813, "trades": 5129, "taker_buy_base": 561396.7, "taker_buy_quote": 224443.14733 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.4016, "high": 0.4118, "low": 0.399, "close": 0.4026, "volume": 2886049.7, "close_time": 1772510399999, "quote_volume": 1166933.95134, "trades": 7896, "taker_buy_base": 1809411.6, "taker_buy_quote": 732605.62571 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.4027, "high": 0.4036, "low": 0.3988, "close": 0.4008, "volume": 830703.7, "close_time": 1772513999999, "quote_volume": 333412.67088, "trades": 4481, "taker_buy_base": 312926.9, "taker_buy_quote": 125679.71298 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.4006, "high": 0.4039, "low": 0.3982, "close": 0.4003, "volume": 1279032.6, "close_time": 1772517599999, "quote_volume": 512949.25813, "trades": 5623, "taker_buy_base": 600633.1, "taker_buy_quote": 240997.53956 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.4002, "high": 0.4006, "low": 0.3945, "close": 0.3975, "volume": 2313505.4, "close_time": 1772521199999, "quote_volume": 919916.72903, "trades": 5353, "taker_buy_base": 665001.2, "taker_buy_quote": 264361.3581 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.3975, "high": 0.4013, "low": 0.3967, "close": 0.3994, "volume": 985464.6, "close_time": 1772524799999, "quote_volume": 393484.9333, "trades": 3660, "taker_buy_base": 468701.5, "taker_buy_quote": 187165.99013 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.3993, "high": 0.4015, "low": 0.3934, "close": 0.3944, "volume": 1745358.0, "close_time": 1772528399999, "quote_volume": 692629.97289, "trades": 5859, "taker_buy_base": 916883.0, "taker_buy_quote": 363909.00294 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.3943, "high": 0.3981, "low": 0.3908, "close": 0.3918, "volume": 1619941.8, "close_time": 1772531999999, "quote_volume": 637925.26265, "trades": 6291, "taker_buy_base": 663454.4, "taker_buy_quote": 261186.08023 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.3917, "high": 0.3936, "low": 0.3901, "close": 0.392, "volume": 495467.6, "close_time": 1772535599999, "quote_volume": 193866.42259, "trades": 2606, "taker_buy_base": 263595.5, "taker_buy_quote": 103120.12324 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.3921, "high": 0.3928, "low": 0.3901, "close": 0.3925, "volume": 558059.3, "close_time": 1772539199999, "quote_volume": 218550.12785, "trades": 2814, "taker_buy_base": 321678.6, "taker_buy_quote": 125976.97561 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.3925, "high": 0.3981, "low": 0.3923, "close": 0.3928, "volume": 926330.4, "close_time": 1772542799999, "quote_volume": 365449.6022, "trades": 3374, "taker_buy_base": 568078.1, "taker_buy_quote": 223991.41781 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.3929, "high": 0.3932, "low": 0.3878, "close": 0.39, "volume": 1043317.6, "close_time": 1772546399999, "quote_volume": 407306.82961, "trades": 3942, "taker_buy_base": 587477.6, "taker_buy_quote": 229399.78772 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.3899, "high": 0.3938, "low": 0.3843, "close": 0.3881, "volume": 1350860.4, "close_time": 1772549999999, "quote_volume": 525325.45526, "trades": 9270, "taker_buy_base": 767715.5, "taker_buy_quote": 298617.44348 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.388, "high": 0.3934, "low": 0.3851, "close": 0.3924, "volume": 2055586.8, "close_time": 1772553599999, "quote_volume": 800134.13382, "trades": 8992, "taker_buy_base": 1373339.9, "taker_buy_quote": 534814.65042 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.3925, "high": 0.3999, "low": 0.3889, "close": 0.3948, "volume": 2073685.6, "close_time": 1772557199999, "quote_volume": 819020.15898, "trades": 8887, "taker_buy_base": 1189819.8, "taker_buy_quote": 469966.99314 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.3948, "high": 0.3965, "low": 0.3895, "close": 0.3953, "volume": 816159.8, "close_time": 1772560799999, "quote_volume": 320807.8888, "trades": 4678, "taker_buy_base": 420796.1, "taker_buy_quote": 165580.70777 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.3955, "high": 0.3994, "low": 0.3926, "close": 0.3956, "volume": 552336.8, "close_time": 1772564399999, "quote_volume": 219058.63646, "trades": 3644, "taker_buy_base": 253843.1, "taker_buy_quote": 100662.92325 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.3957, "high": 0.3962, "low": 0.3926, "close": 0.3938, "volume": 907872.9, "close_time": 1772567999999, "quote_volume": 358262.90284, "trades": 4295, "taker_buy_base": 484130.4, "taker_buy_quote": 191103.75891 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.3939, "high": 0.3946, "low": 0.3899, "close": 0.3913, "volume": 903311.8, "close_time": 1772571599999, "quote_volume": 354512.82622, "trades": 3704, "taker_buy_base": 542599.1, "taker_buy_quote": 212993.9836 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.3912, "high": 0.3912, "low": 0.3876, "close": 0.3905, "volume": 668549.0, "close_time": 1772575199999, "quote_volume": 260322.19302, "trades": 2868, "taker_buy_base": 337692.5, "taker_buy_quote": 131527.59957 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.3905, "high": 0.3949, "low": 0.3903, "close": 0.3937, "volume": 404268.4, "close_time": 1772578799999, "quote_volume": 159038.80901, "trades": 2489, "taker_buy_base": 219051.4, "taker_buy_quote": 86168.05969 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.3936, "high": 0.3967, "low": 0.3926, "close": 0.3931, "volume": 376794.4, "close_time": 1772582399999, "quote_volume": 148516.78757, "trades": 2211, "taker_buy_base": 194438.7, "taker_buy_quote": 76628.39139 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.3932, "high": 0.3935, "low": 0.3882, "close": 0.391, "volume": 564385.4, "close_time": 1772585999999, "quote_volume": 220689.86177, "trades": 3113, "taker_buy_base": 322517.3, "taker_buy_quote": 126100.28511 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.391, "high": 0.3947, "low": 0.3897, "close": 0.3916, "volume": 598165.0, "close_time": 1772589599999, "quote_volume": 234761.05346, "trades": 3364, "taker_buy_base": 332521.0, "taker_buy_quote": 130551.46398 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.3917, "high": 0.3935, "low": 0.3882, "close": 0.3925, "volume": 837448.0, "close_time": 1772593199999, "quote_volume": 326572.31881, "trades": 3286, "taker_buy_base": 502586.0, "taker_buy_quote": 195988.24044 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.3925, "high": 0.3925, "low": 0.3862, "close": 0.3891, "volume": 1118926.0, "close_time": 1772596799999, "quote_volume": 434972.41939, "trades": 4724, "taker_buy_base": 461558.0, "taker_buy_quote": 179476.20244 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.389, "high": 0.3904, "low": 0.3867, "close": 0.3889, "volume": 715073.8, "close_time": 1772600399999, "quote_volume": 277665.70334, "trades": 3488, "taker_buy_base": 328887.4, "taker_buy_quote": 127788.42023 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.3889, "high": 0.3908, "low": 0.3867, "close": 0.3891, "volume": 427379.3, "close_time": 1772603999999, "quote_volume": 166010.42428, "trades": 2228, "taker_buy_base": 201150.6, "taker_buy_quote": 78155.58752 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.3891, "high": 0.3906, "low": 0.3867, "close": 0.3886, "volume": 508650.8, "close_time": 1772607599999, "quote_volume": 197626.73393, "trades": 2371, "taker_buy_base": 204070.8, "taker_buy_quote": 79288.17588 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.3886, "high": 0.3952, "low": 0.3872, "close": 0.394, "volume": 798187.1, "close_time": 1772611199999, "quote_volume": 312647.97112, "trades": 3189, "taker_buy_base": 435228.6, "taker_buy_quote": 170432.69938 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.394, "high": 0.4067, "low": 0.3933, "close": 0.4059, "volume": 2526233.6, "close_time": 1772614799999, "quote_volume": 1010501.07739, "trades": 8967, "taker_buy_base": 1238708.0, "taker_buy_quote": 495830.17115 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.4058, "high": 0.4129, "low": 0.4036, "close": 0.4079, "volume": 3069613.8, "close_time": 1772618399999, "quote_volume": 1251894.56458, "trades": 11592, "taker_buy_base": 1382245.2, "taker_buy_quote": 564297.40614 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.4079, "high": 0.4103, "low": 0.4024, "close": 0.4039, "volume": 1670546.5, "close_time": 1772621999999, "quote_volume": 677207.91795, "trades": 6133, "taker_buy_base": 607438.6, "taker_buy_quote": 246658.8995 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.404, "high": 0.4066, "low": 0.4009, "close": 0.4046, "volume": 991808.0, "close_time": 1772625599999, "quote_volume": 400569.28078, "trades": 4048, "taker_buy_base": 445245.9, "taker_buy_quote": 179932.74483 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.4046, "high": 0.4069, "low": 0.4008, "close": 0.4038, "volume": 909807.2, "close_time": 1772629199999, "quote_volume": 367285.85033, "trades": 4345, "taker_buy_base": 379529.8, "taker_buy_quote": 153372.76744 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.4038, "high": 0.4083, "low": 0.4036, "close": 0.408, "volume": 502319.3, "close_time": 1772632799999, "quote_volume": 204024.72951, "trades": 3130, "taker_buy_base": 267207.5, "taker_buy_quote": 108552.75986 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.408, "high": 0.4196, "low": 0.4078, "close": 0.4141, "volume": 3308328.5, "close_time": 1772636399999, "quote_volume": 1366855.20244, "trades": 12759, "taker_buy_base": 1675907.5, "taker_buy_quote": 692301.5606 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.414, "high": 0.4423, "low": 0.414, "close": 0.4402, "volume": 8889166.5, "close_time": 1772639999999, "quote_volume": 3826020.98646, "trades": 31751, "taker_buy_base": 5187980.2, "taker_buy_quote": 2227955.80001 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.4401, "high": 0.4439, "low": 0.4266, "close": 0.429, "volume": 8121373.6, "close_time": 1772643599999, "quote_volume": 3544765.84107, "trades": 33971, "taker_buy_base": 3505514.9, "taker_buy_quote": 1532233.06707 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.429, "high": 0.4299, "low": 0.422, "close": 0.4221, "volume": 2740714.3, "close_time": 1772647199999, "quote_volume": 1166800.34166, "trades": 11782, "taker_buy_base": 1273961.8, "taker_buy_quote": 542329.75172 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.4222, "high": 0.4274, "low": 0.4198, "close": 0.4263, "volume": 2467040.8, "close_time": 1772650799999, "quote_volume": 1043036.35142, "trades": 11917, "taker_buy_base": 1343013.7, "taker_buy_quote": 568306.75574 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.4264, "high": 0.4314, "low": 0.4261, "close": 0.4272, "volume": 2719713.3, "close_time": 1772654399999, "quote_volume": 1165360.28443, "trades": 14620, "taker_buy_base": 1456602.4, "taker_buy_quote": 624051.07707 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.4272, "high": 0.4275, "low": 0.4238, "close": 0.4255, "volume": 1110120.5, "close_time": 1772657999999, "quote_volume": 472637.24467, "trades": 6152, "taker_buy_base": 370987.3, "taker_buy_quote": 157938.77617 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.4255, "high": 0.4293, "low": 0.423, "close": 0.4282, "volume": 1448881.2, "close_time": 1772661599999, "quote_volume": 616413.52857, "trades": 6529, "taker_buy_base": 737327.7, "taker_buy_quote": 313881.24532 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.4283, "high": 0.4315, "low": 0.4193, "close": 0.4217, "volume": 1380410.6, "close_time": 1772665199999, "quote_volume": 588064.92722, "trades": 6604, "taker_buy_base": 597546.4, "taker_buy_quote": 255100.41941 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.4217, "high": 0.4222, "low": 0.4165, "close": 0.42, "volume": 1427021.8, "close_time": 1772668799999, "quote_volume": 598929.39009, "trades": 5527, "taker_buy_base": 555378.8, "taker_buy_quote": 233191.58825 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.4201, "high": 0.421, "low": 0.4165, "close": 0.4172, "volume": 1117865.8, "close_time": 1772672399999, "quote_volume": 467195.48764, "trades": 4766, "taker_buy_base": 477529.6, "taker_buy_quote": 199571.55418 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.4171, "high": 0.4212, "low": 0.4136, "close": 0.4142, "volume": 822843.0, "close_time": 1772675999999, "quote_volume": 342857.47786, "trades": 5164, "taker_buy_base": 328457.2, "taker_buy_quote": 137027.20086 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.4144, "high": 0.4172, "low": 0.4139, "close": 0.4167, "volume": 591150.3, "close_time": 1772679599999, "quote_volume": 245733.64713, "trades": 2862, "taker_buy_base": 282538.4, "taker_buy_quote": 117486.92342 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.4167, "high": 0.418, "low": 0.4139, "close": 0.4154, "volume": 509400.7, "close_time": 1772683199999, "quote_volume": 211599.2615, "trades": 2846, "taker_buy_base": 231275.6, "taker_buy_quote": 96098.75335 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.4153, "high": 0.4178, "low": 0.4146, "close": 0.4164, "volume": 602820.4, "close_time": 1772686799999, "quote_volume": 250945.79007, "trades": 3309, "taker_buy_base": 326513.7, "taker_buy_quote": 135970.69602 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.4164, "high": 0.4185, "low": 0.4145, "close": 0.4158, "volume": 635846.6, "close_time": 1772690399999, "quote_volume": 264409.05734, "trades": 2880, "taker_buy_base": 296532.1, "taker_buy_quote": 123331.23951 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.4158, "high": 0.4182, "low": 0.4124, "close": 0.417, "volume": 824884.1, "close_time": 1772693999999, "quote_volume": 342550.8944, "trades": 3622, "taker_buy_base": 431199.6, "taker_buy_quote": 179001.67573 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.417, "high": 0.4177, "low": 0.4108, "close": 0.4125, "volume": 875432.5, "close_time": 1772697599999, "quote_volume": 362131.25106, "trades": 2528, "taker_buy_base": 306034.8, "taker_buy_quote": 126878.82633 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.4125, "high": 0.4158, "low": 0.4111, "close": 0.4144, "volume": 1022980.2, "close_time": 1772701199999, "quote_volume": 423079.94317, "trades": 4057, "taker_buy_base": 606658.5, "taker_buy_quote": 250859.34612 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.4144, "high": 0.417, "low": 0.414, "close": 0.4168, "volume": 1110510.6, "close_time": 1772704799999, "quote_volume": 461696.82926, "trades": 4441, "taker_buy_base": 412291.7, "taker_buy_quote": 171417.69666 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.4167, "high": 0.4219, "low": 0.4152, "close": 0.4202, "volume": 1503975.7, "close_time": 1772708399999, "quote_volume": 629449.78674, "trades": 6394, "taker_buy_base": 827770.6, "taker_buy_quote": 346784.17764 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.4202, "high": 0.4203, "low": 0.4137, "close": 0.4165, "volume": 1149034.8, "close_time": 1772711999999, "quote_volume": 479951.14725, "trades": 5101, "taker_buy_base": 569499.1, "taker_buy_quote": 237999.28514 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.4166, "high": 0.4188, "low": 0.4138, "close": 0.4167, "volume": 847984.3, "close_time": 1772715599999, "quote_volume": 352806.10764, "trades": 3559, "taker_buy_base": 487946.3, "taker_buy_quote": 202997.94092 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.4167, "high": 0.4169, "low": 0.4115, "close": 0.413, "volume": 1137925.1, "close_time": 1772719199999, "quote_volume": 471120.64396, "trades": 4835, "taker_buy_base": 586855.7, "taker_buy_quote": 243032.42348 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.4132, "high": 0.4189, "low": 0.412, "close": 0.4182, "volume": 882431.0, "close_time": 1772722799999, "quote_volume": 366008.7985, "trades": 5075, "taker_buy_base": 494335.8, "taker_buy_quote": 205267.74694 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.4183, "high": 0.4192, "low": 0.4084, "close": 0.4119, "volume": 2279191.5, "close_time": 1772726399999, "quote_volume": 937911.44971, "trades": 7697, "taker_buy_base": 896120.2, "taker_buy_quote": 369504.09505 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.412, "high": 0.412, "low": 0.4032, "close": 0.4073, "volume": 1172734.1, "close_time": 1772729999999, "quote_volume": 477999.13098, "trades": 5295, "taker_buy_base": 447561.8, "taker_buy_quote": 182394.55414 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.4073, "high": 0.4101, "low": 0.4031, "close": 0.4037, "volume": 1024390.3, "close_time": 1772733599999, "quote_volume": 415610.66556, "trades": 3945, "taker_buy_base": 442706.7, "taker_buy_quote": 179908.58456 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.4037, "high": 0.4067, "low": 0.4021, "close": 0.4063, "volume": 408530.0, "close_time": 1772737199999, "quote_volume": 165159.61449, "trades": 2472, "taker_buy_base": 205860.2, "taker_buy_quote": 83277.58271 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.4063, "high": 0.4115, "low": 0.4063, "close": 0.4087, "volume": 455880.4, "close_time": 1772740799999, "quote_volume": 186638.86889, "trades": 2381, "taker_buy_base": 209822.7, "taker_buy_quote": 85914.67899 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.4087, "high": 0.4138, "low": 0.4083, "close": 0.4132, "volume": 677207.9, "close_time": 1772744399999, "quote_volume": 279099.34888, "trades": 2814, "taker_buy_base": 392349.0, "taker_buy_quote": 161704.82611 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.4131, "high": 0.4146, "low": 0.4105, "close": 0.4114, "volume": 491725.7, "close_time": 1772747999999, "quote_volume": 203069.61967, "trades": 2150, "taker_buy_base": 208024.6, "taker_buy_quote": 85888.08464 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.4115, "high": 0.4124, "low": 0.4094, "close": 0.411, "volume": 326024.3, "close_time": 1772751599999, "quote_volume": 133948.76511, "trades": 1328, "taker_buy_base": 149857.2, "taker_buy_quote": 61559.20902 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.411, "high": 0.4111, "low": 0.4076, "close": 0.4083, "volume": 361403.1, "close_time": 1772755199999, "quote_volume": 147963.60735, "trades": 1678, "taker_buy_base": 138821.8, "taker_buy_quote": 56857.74531 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.4085, "high": 0.4094, "low": 0.408, "close": 0.4082, "volume": 368587.8, "close_time": 1772758799999, "quote_volume": 150685.04216, "trades": 1713, "taker_buy_base": 166507.9, "taker_buy_quote": 68085.35597 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.4083, "high": 0.41, "low": 0.4048, "close": 0.4091, "volume": 700277.2, "close_time": 1772762399999, "quote_volume": 285576.66931, "trades": 2772, "taker_buy_base": 390208.8, "taker_buy_quote": 159233.98782 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.4091, "high": 0.4106, "low": 0.4072, "close": 0.4079, "volume": 491350.0, "close_time": 1772765999999, "quote_volume": 201109.66533, "trades": 2091, "taker_buy_base": 230194.6, "taker_buy_quote": 94239.83926 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.408, "high": 0.4095, "low": 0.4061, "close": 0.4093, "volume": 389170.5, "close_time": 1772769599999, "quote_volume": 158861.27308, "trades": 1503, "taker_buy_base": 163401.6, "taker_buy_quote": 66687.34898 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.4094, "high": 0.4104, "low": 0.4044, "close": 0.4059, "volume": 1575411.3, "close_time": 1772773199999, "quote_volume": 639544.35346, "trades": 3068, "taker_buy_base": 987623.2, "taker_buy_quote": 400719.39542 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.406, "high": 0.4075, "low": 0.404, "close": 0.4065, "volume": 521989.1, "close_time": 1772776799999, "quote_volume": 211653.85257, "trades": 2156, "taker_buy_base": 263333.8, "taker_buy_quote": 106787.47451 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.4064, "high": 0.4076, "low": 0.4051, "close": 0.407, "volume": 435479.5, "close_time": 1772780399999, "quote_volume": 177108.60487, "trades": 1628, "taker_buy_base": 255702.5, "taker_buy_quote": 104001.05408 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.4071, "high": 0.4101, "low": 0.4059, "close": 0.4085, "volume": 536655.0, "close_time": 1772783999999, "quote_volume": 219087.12402, "trades": 1923, "taker_buy_base": 268333.0, "taker_buy_quote": 109505.58977 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.4085, "high": 0.4085, "low": 0.4052, "close": 0.4059, "volume": 370421.2, "close_time": 1772787599999, "quote_volume": 150623.87515, "trades": 1617, "taker_buy_base": 200051.7, "taker_buy_quote": 81346.62278 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.4059, "high": 0.4063, "low": 0.4, "close": 0.4023, "volume": 1499720.6, "close_time": 1772791199999, "quote_volume": 602814.87657, "trades": 4540, "taker_buy_base": 678272.6, "taker_buy_quote": 272355.99826 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.4023, "high": 0.404, "low": 0.4019, "close": 0.403, "volume": 824558.4, "close_time": 1772794799999, "quote_volume": 332397.25989, "trades": 2198, "taker_buy_base": 567122.0, "taker_buy_quote": 228627.50771 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.4029, "high": 0.4029, "low": 0.3993, "close": 0.3997, "volume": 1340839.6, "close_time": 1772798399999, "quote_volume": 537446.20846, "trades": 2527, "taker_buy_base": 917745.2, "taker_buy_quote": 367905.61551 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.3996, "high": 0.4012, "low": 0.3971, "close": 0.3993, "volume": 1184986.3, "close_time": 1772801999999, "quote_volume": 472772.54428, "trades": 3951, "taker_buy_base": 537990.9, "taker_buy_quote": 214614.83577 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.3993, "high": 0.4028, "low": 0.3941, "close": 0.3946, "volume": 3456586.9, "close_time": 1772805599999, "quote_volume": 1381182.33635, "trades": 9184, "taker_buy_base": 2012881.4, "taker_buy_quote": 805700.67158 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.3946, "high": 0.3957, "low": 0.3855, "close": 0.3878, "volume": 3210535.9, "close_time": 1772809199999, "quote_volume": 1254727.84475, "trades": 14827, "taker_buy_base": 1765539.0, "taker_buy_quote": 689934.87054 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.3876, "high": 0.3898, "low": 0.3824, "close": 0.3841, "volume": 3559448.1, "close_time": 1772812799999, "quote_volume": 1378769.3147, "trades": 7951, "taker_buy_base": 1993101.2, "taker_buy_quote": 773331.45245 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.384, "high": 0.3862, "low": 0.3829, "close": 0.385, "volume": 899199.5, "close_time": 1772816399999, "quote_volume": 345622.34588, "trades": 4654, "taker_buy_base": 538679.7, "taker_buy_quote": 207012.12175 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.385, "high": 0.3871, "low": 0.3815, "close": 0.383, "volume": 802267.8, "close_time": 1772819999999, "quote_volume": 307552.6755, "trades": 3071, "taker_buy_base": 319246.7, "taker_buy_quote": 122541.13032 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.383, "high": 0.3872, "low": 0.3827, "close": 0.3868, "volume": 402352.0, "close_time": 1772823599999, "quote_volume": 155336.16113, "trades": 1963, "taker_buy_base": 254397.7, "taker_buy_quote": 98227.52913 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.3869, "high": 0.3895, "low": 0.3868, "close": 0.3879, "volume": 933894.8, "close_time": 1772827199999, "quote_volume": 362622.06427, "trades": 2070, "taker_buy_base": 455127.6, "taker_buy_quote": 176780.06217 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.3878, "high": 0.3884, "low": 0.3861, "close": 0.3881, "volume": 387824.5, "close_time": 1772830799999, "quote_volume": 150191.00739, "trades": 1548, "taker_buy_base": 218329.0, "taker_buy_quote": 84558.52842 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.3882, "high": 0.3882, "low": 0.3863, "close": 0.388, "volume": 207295.9, "close_time": 1772834399999, "quote_volume": 80328.29369, "trades": 1037, "taker_buy_base": 70801.8, "taker_buy_quote": 27433.91298 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.3879, "high": 0.3898, "low": 0.3875, "close": 0.3896, "volume": 489474.0, "close_time": 1772837999999, "quote_volume": 190081.24282, "trades": 1028, "taker_buy_base": 149257.1, "taker_buy_quote": 57987.65361 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.3895, "high": 0.3897, "low": 0.3884, "close": 0.3887, "volume": 259653.5, "close_time": 1772841599999, "quote_volume": 101022.14796, "trades": 997, "taker_buy_base": 102142.4, "taker_buy_quote": 39745.11043 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.3887, "high": 0.3902, "low": 0.3883, "close": 0.3884, "volume": 342520.2, "close_time": 1772845199999, "quote_volume": 133233.06692, "trades": 1245, "taker_buy_base": 200597.0, "taker_buy_quote": 78027.04064 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.3884, "high": 0.3887, "low": 0.3872, "close": 0.3881, "volume": 260549.8, "close_time": 1772848799999, "quote_volume": 101099.45509, "trades": 1205, "taker_buy_base": 125499.8, "taker_buy_quote": 48695.05482 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.3881, "high": 0.389, "low": 0.3875, "close": 0.3884, "volume": 344121.0, "close_time": 1772852399999, "quote_volume": 133612.473, "trades": 1382, "taker_buy_base": 161696.4, "taker_buy_quote": 62791.106 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.3883, "high": 0.3903, "low": 0.3882, "close": 0.3888, "volume": 399116.9, "close_time": 1772855999999, "quote_volume": 155263.90485, "trades": 1366, "taker_buy_base": 247270.1, "taker_buy_quote": 96182.42941 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.3887, "high": 0.3896, "low": 0.386, "close": 0.3892, "volume": 582611.0, "close_time": 1772859599999, "quote_volume": 226056.14262, "trades": 1968, "taker_buy_base": 241141.8, "taker_buy_quote": 93609.96472 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.3891, "high": 0.3901, "low": 0.389, "close": 0.3895, "volume": 320065.1, "close_time": 1772863199999, "quote_volume": 124644.59082, "trades": 1114, "taker_buy_base": 77734.4, "taker_buy_quote": 30278.05447 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.3894, "high": 0.3894, "low": 0.3856, "close": 0.386, "volume": 363907.6, "close_time": 1772866799999, "quote_volume": 140970.23263, "trades": 1188, "taker_buy_base": 103164.7, "taker_buy_quote": 39947.3365 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.386, "high": 0.3877, "low": 0.3851, "close": 0.3873, "volume": 158161.8, "close_time": 1772870399999, "quote_volume": 61111.68484, "trades": 928, "taker_buy_base": 92365.9, "taker_buy_quote": 35696.89115 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.3873, "high": 0.389, "low": 0.3866, "close": 0.3869, "volume": 191361.4, "close_time": 1772873999999, "quote_volume": 74241.93193, "trades": 998, "taker_buy_base": 105328.1, "taker_buy_quote": 40864.70678 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.3868, "high": 0.3878, "low": 0.386, "close": 0.3869, "volume": 233036.2, "close_time": 1772877599999, "quote_volume": 90156.36578, "trades": 864, "taker_buy_base": 98855.1, "taker_buy_quote": 38236.51329 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.387, "high": 0.3877, "low": 0.3863, "close": 0.3865, "volume": 277482.3, "close_time": 1772881199999, "quote_volume": 107396.83948, "trades": 864, "taker_buy_base": 149939.3, "taker_buy_quote": 58022.42847 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.3864, "high": 0.3883, "low": 0.3857, "close": 0.3864, "volume": 288384.5, "close_time": 1772884799999, "quote_volume": 111607.57886, "trades": 1430, "taker_buy_base": 203065.7, "taker_buy_quote": 78575.28294 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.3863, "high": 0.3871, "low": 0.3846, "close": 0.3849, "volume": 506332.1, "close_time": 1772888399999, "quote_volume": 195517.76911, "trades": 2133, "taker_buy_base": 316581.5, "taker_buy_quote": 122269.98101 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.385, "high": 0.3862, "low": 0.3843, "close": 0.3858, "volume": 883127.1, "close_time": 1772891999999, "quote_volume": 339841.05143, "trades": 2050, "taker_buy_base": 581915.8, "taker_buy_quote": 223878.34085 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.3858, "high": 0.3865, "low": 0.3821, "close": 0.3848, "volume": 1236021.7, "close_time": 1772895599999, "quote_volume": 474908.87104, "trades": 3557, "taker_buy_base": 689829.4, "taker_buy_quote": 265225.23097 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.3847, "high": 0.3849, "low": 0.3808, "close": 0.3821, "volume": 844276.9, "close_time": 1772899199999, "quote_volume": 323329.54705, "trades": 2518, "taker_buy_base": 317879.9, "taker_buy_quote": 121756.99608 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.3821, "high": 0.3827, "low": 0.3808, "close": 0.3824, "volume": 509672.5, "close_time": 1772902799999, "quote_volume": 194493.14837, "trades": 2284, "taker_buy_base": 261480.5, "taker_buy_quote": 99817.58265 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.3824, "high": 0.3845, "low": 0.3821, "close": 0.3833, "volume": 418043.4, "close_time": 1772906399999, "quote_volume": 160347.2128, "trades": 1519, "taker_buy_base": 147431.6, "taker_buy_quote": 56579.91097 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.3834, "high": 0.3836, "low": 0.3801, "close": 0.3805, "volume": 679542.0, "close_time": 1772909999999, "quote_volume": 258995.67235, "trades": 2104, "taker_buy_base": 223886.3, "taker_buy_quote": 85358.92253 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.3805, "high": 0.3807, "low": 0.3769, "close": 0.3783, "volume": 919500.3, "close_time": 1772913599999, "quote_volume": 348461.52071, "trades": 3440, "taker_buy_base": 263731.3, "taker_buy_quote": 99903.08134 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.3783, "high": 0.3797, "low": 0.3783, "close": 0.3793, "volume": 193874.5, "close_time": 1772917199999, "quote_volume": 73486.18232, "trades": 1329, "taker_buy_base": 119382.0, "taker_buy_quote": 45256.66292 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.3792, "high": 0.3799, "low": 0.3777, "close": 0.3789, "volume": 347915.6, "close_time": 1772920799999, "quote_volume": 131761.76342, "trades": 1435, "taker_buy_base": 215822.0, "taker_buy_quote": 81730.09753 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.379, "high": 0.379, "low": 0.3738, "close": 0.3753, "volume": 1083016.3, "close_time": 1772924399999, "quote_volume": 406930.89879, "trades": 2829, "taker_buy_base": 419514.7, "taker_buy_quote": 157660.31016 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.3752, "high": 0.3777, "low": 0.3751, "close": 0.3775, "volume": 242597.7, "close_time": 1772927999999, "quote_volume": 91443.76425, "trades": 1175, "taker_buy_base": 129468.9, "taker_buy_quote": 48811.96936 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.3776, "high": 0.3785, "low": 0.3764, "close": 0.3771, "volume": 223022.4, "close_time": 1772931599999, "quote_volume": 84153.10957, "trades": 1214, "taker_buy_base": 118505.7, "taker_buy_quote": 44712.27294 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.3771, "high": 0.3787, "low": 0.3761, "close": 0.3778, "volume": 423881.7, "close_time": 1772935199999, "quote_volume": 159984.28457, "trades": 1767, "taker_buy_base": 254924.8, "taker_buy_quote": 96235.7573 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.3777, "high": 0.3777, "low": 0.3721, "close": 0.3729, "volume": 818935.1, "close_time": 1772938799999, "quote_volume": 306792.77559, "trades": 2761, "taker_buy_base": 387654.3, "taker_buy_quote": 145200.7635 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.373, "high": 0.3748, "low": 0.372, "close": 0.3732, "volume": 471420.3, "close_time": 1772942399999, "quote_volume": 176100.67759, "trades": 1714, "taker_buy_base": 195471.7, "taker_buy_quote": 73035.42701 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.3732, "high": 0.3739, "low": 0.3693, "close": 0.3712, "volume": 881101.3, "close_time": 1772945999999, "quote_volume": 326857.47147, "trades": 2316, "taker_buy_base": 397139.1, "taker_buy_quote": 147351.28276 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.3713, "high": 0.3745, "low": 0.3711, "close": 0.3728, "volume": 507553.1, "close_time": 1772949599999, "quote_volume": 189649.36435, "trades": 1506, "taker_buy_base": 334883.0, "taker_buy_quote": 125160.05417 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.3728, "high": 0.373, "low": 0.3715, "close": 0.372, "volume": 208562.2, "close_time": 1772953199999, "quote_volume": 77591.37495, "trades": 799, "taker_buy_base": 123132.9, "taker_buy_quote": 45818.56049 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.3719, "high": 0.375, "low": 0.3718, "close": 0.3742, "volume": 335979.6, "close_time": 1772956799999, "quote_volume": 125656.80811, "trades": 1505, "taker_buy_base": 232885.9, "taker_buy_quote": 87096.60264 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.3742, "high": 0.3743, "low": 0.3718, "close": 0.3735, "volume": 317193.6, "close_time": 1772960399999, "quote_volume": 118323.88873, "trades": 1510, "taker_buy_base": 138333.1, "taker_buy_quote": 51590.56665 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.3735, "high": 0.3766, "low": 0.3731, "close": 0.3756, "volume": 443372.3, "close_time": 1772963999999, "quote_volume": 166487.77006, "trades": 1644, "taker_buy_base": 266217.0, "taker_buy_quote": 99972.32361 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.3756, "high": 0.3795, "low": 0.3755, "close": 0.3781, "volume": 559327.7, "close_time": 1772967599999, "quote_volume": 211318.7667, "trades": 2143, "taker_buy_base": 344738.8, "taker_buy_quote": 130218.01659 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.378, "high": 0.378, "low": 0.374, "close": 0.3751, "volume": 562845.7, "close_time": 1772971199999, "quote_volume": 211382.8446, "trades": 2350, "taker_buy_base": 314625.0, "taker_buy_quote": 118181.76481 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.375, "high": 0.3775, "low": 0.3703, "close": 0.3741, "volume": 1055814.9, "close_time": 1772974799999, "quote_volume": 394861.58229, "trades": 3897, "taker_buy_base": 568265.3, "taker_buy_quote": 212553.81695 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.374, "high": 0.374, "low": 0.3692, "close": 0.3715, "volume": 627618.5, "close_time": 1772978399999, "quote_volume": 232993.22481, "trades": 3343, "taker_buy_base": 312162.4, "taker_buy_quote": 115878.22162 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.3714, "high": 0.3724, "low": 0.3694, "close": 0.3708, "volume": 397438.0, "close_time": 1772981999999, "quote_volume": 147400.45888, "trades": 1896, "taker_buy_base": 192229.3, "taker_buy_quote": 71302.37168 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.3708, "high": 0.3708, "low": 0.3661, "close": 0.3673, "volume": 990051.8, "close_time": 1772985599999, "quote_volume": 364166.30809, "trades": 2761, "taker_buy_base": 523117.3, "taker_buy_quote": 192395.35153 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.3672, "high": 0.3683, "low": 0.3652, "close": 0.3659, "volume": 1556454.9, "close_time": 1772989199999, "quote_volume": 570017.07971, "trades": 2854, "taker_buy_base": 807907.7, "taker_buy_quote": 295632.05937 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.3659, "high": 0.3685, "low": 0.3612, "close": 0.3626, "volume": 7181193.6, "close_time": 1772992799999, "quote_volume": 2611162.16786, "trades": 9267, "taker_buy_base": 3616541.4, "taker_buy_quote": 1315220.29139 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.3626, "high": 0.3641, "low": 0.3606, "close": 0.3635, "volume": 684938.2, "close_time": 1772996399999, "quote_volume": 248082.39176, "trades": 2643, "taker_buy_base": 364677.9, "taker_buy_quote": 132108.58877 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.3636, "high": 0.3672, "low": 0.3614, "close": 0.3664, "volume": 2530766.6, "close_time": 1772999999999, "quote_volume": 919772.61781, "trades": 5878, "taker_buy_base": 1138296.9, "taker_buy_quote": 413871.11307 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.3665, "high": 0.3681, "low": 0.364, "close": 0.3654, "volume": 453724.8, "close_time": 1773003599999, "quote_volume": 165926.05897, "trades": 2649, "taker_buy_base": 236063.7, "taker_buy_quote": 86333.55174 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.3655, "high": 0.3664, "low": 0.364, "close": 0.3656, "volume": 386030.9, "close_time": 1773007199999, "quote_volume": 141011.39643, "trades": 1897, "taker_buy_base": 169522.6, "taker_buy_quote": 61954.02852 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.3656, "high": 0.3657, "low": 0.3567, "close": 0.3641, "volume": 2628971.2, "close_time": 1773010799999, "quote_volume": 948122.91357, "trades": 11473, "taker_buy_base": 1079988.7, "taker_buy_quote": 389498.56439 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.3642, "high": 0.3654, "low": 0.359, "close": 0.3605, "volume": 978954.9, "close_time": 1773014399999, "quote_volume": 354650.07266, "trades": 4086, "taker_buy_base": 510422.9, "taker_buy_quote": 184840.476 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.3604, "high": 0.367, "low": 0.3589, "close": 0.3622, "volume": 1039565.9, "close_time": 1773017999999, "quote_volume": 377503.52206, "trades": 4368, "taker_buy_base": 639247.3, "taker_buy_quote": 232291.28419 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.3621, "high": 0.3646, "low": 0.3602, "close": 0.3606, "volume": 1002087.6, "close_time": 1773021599999, "quote_volume": 363481.6172, "trades": 3708, "taker_buy_base": 538775.3, "taker_buy_quote": 195631.49353 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.3605, "high": 0.3649, "low": 0.3585, "close": 0.3635, "volume": 949881.4, "close_time": 1773025199999, "quote_volume": 342818.21296, "trades": 3331, "taker_buy_base": 580024.0, "taker_buy_quote": 209284.22999 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.3633, "high": 0.3735, "low": 0.3629, "close": 0.3644, "volume": 5394633.9, "close_time": 1773028799999, "quote_volume": 1980838.74951, "trades": 10697, "taker_buy_base": 3468773.8, "taker_buy_quote": 1275206.22163 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.3645, "high": 0.3689, "low": 0.3637, "close": 0.3663, "volume": 2225138.3, "close_time": 1773032399999, "quote_volume": 814530.00489, "trades": 5607, "taker_buy_base": 1196112.3, "taker_buy_quote": 437852.18913 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.3664, "high": 0.3715, "low": 0.3617, "close": 0.3708, "volume": 2570142.7, "close_time": 1773035999999, "quote_volume": 940836.58654, "trades": 8692, "taker_buy_base": 1163037.4, "taker_buy_quote": 426126.57395 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.3708, "high": 0.3708, "low": 0.3648, "close": 0.3649, "volume": 1223480.8, "close_time": 1773039599999, "quote_volume": 449382.43027, "trades": 4249, "taker_buy_base": 420980.6, "taker_buy_quote": 154617.02345 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.3648, "high": 0.3659, "low": 0.3604, "close": 0.3659, "volume": 1262370.9, "close_time": 1773043199999, "quote_volume": 459066.6878, "trades": 4535, "taker_buy_base": 583245.4, "taker_buy_quote": 212248.81983 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.3659, "high": 0.3665, "low": 0.3624, "close": 0.3634, "volume": 1975988.7, "close_time": 1773046799999, "quote_volume": 719437.24643, "trades": 9158, "taker_buy_base": 832357.4, "taker_buy_quote": 303220.47026 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.3635, "high": 0.3687, "low": 0.362, "close": 0.3652, "volume": 2469451.3, "close_time": 1773050399999, "quote_volume": 901412.81191, "trades": 6553, "taker_buy_base": 1612965.7, "taker_buy_quote": 588473.39416 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.3652, "high": 0.366, "low": 0.3628, "close": 0.3642, "volume": 976274.5, "close_time": 1773053999999, "quote_volume": 355762.67913, "trades": 3919, "taker_buy_base": 521647.8, "taker_buy_quote": 190084.32361 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.3642, "high": 0.3653, "low": 0.3619, "close": 0.3636, "volume": 487959.6, "close_time": 1773057599999, "quote_volume": 177278.12266, "trades": 2151, "taker_buy_base": 235502.2, "taker_buy_quote": 85583.88482 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.3636, "high": 0.3679, "low": 0.3635, "close": 0.3663, "volume": 1922265.0, "close_time": 1773061199999, "quote_volume": 703450.10311, "trades": 5575, "taker_buy_base": 1050395.9, "taker_buy_quote": 384273.89572 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.3663, "high": 0.3724, "low": 0.3659, "close": 0.3708, "volume": 2107270.4, "close_time": 1773064799999, "quote_volume": 779310.21757, "trades": 8171, "taker_buy_base": 1264497.0, "taker_buy_quote": 467728.1532 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.3707, "high": 0.3721, "low": 0.3678, "close": 0.3701, "volume": 1564029.7, "close_time": 1773068399999, "quote_volume": 579230.515, "trades": 6995, "taker_buy_base": 754902.8, "taker_buy_quote": 279614.70318 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.3701, "high": 0.3711, "low": 0.3626, "close": 0.3639, "volume": 6357111.1, "close_time": 1773071999999, "quote_volume": 2321947.21439, "trades": 12772, "taker_buy_base": 2132262.8, "taker_buy_quote": 778351.06754 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.3639, "high": 0.3679, "low": 0.3634, "close": 0.3661, "volume": 3011059.7, "close_time": 1773075599999, "quote_volume": 1101644.58671, "trades": 7612, "taker_buy_base": 1622046.7, "taker_buy_quote": 593397.86037 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.3662, "high": 0.3676, "low": 0.363, "close": 0.3642, "volume": 4165554.2, "close_time": 1773079199999, "quote_volume": 1518149.9977, "trades": 5863, "taker_buy_base": 2764237.3, "taker_buy_quote": 1006740.69614 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.3642, "high": 0.3642, "low": 0.3607, "close": 0.3611, "volume": 1614754.8, "close_time": 1773082799999, "quote_volume": 584615.3578, "trades": 5173, "taker_buy_base": 743431.8, "taker_buy_quote": 269334.95653 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.3612, "high": 0.371, "low": 0.3599, "close": 0.366, "volume": 2620238.6, "close_time": 1773086399999, "quote_volume": 957383.13039, "trades": 9246, "taker_buy_base": 1422522.3, "taker_buy_quote": 519216.23941 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.3661, "high": 0.367, "low": 0.3634, "close": 0.3658, "volume": 1085384.6, "close_time": 1773089999999, "quote_volume": 396400.60126, "trades": 3700, "taker_buy_base": 452486.4, "taker_buy_quote": 165180.26054 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.3657, "high": 0.3679, "low": 0.3655, "close": 0.367, "volume": 718169.9, "close_time": 1773093599999, "quote_volume": 263414.53816, "trades": 2768, "taker_buy_base": 412917.6, "taker_buy_quote": 151478.98706 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.3671, "high": 0.3674, "low": 0.3618, "close": 0.3627, "volume": 1110645.5, "close_time": 1773097199999, "quote_volume": 404674.56649, "trades": 3735, "taker_buy_base": 507375.3, "taker_buy_quote": 184880.34393 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.3626, "high": 0.3645, "low": 0.3622, "close": 0.3636, "volume": 528171.5, "close_time": 1773100799999, "quote_volume": 191924.69575, "trades": 2185, "taker_buy_base": 265432.8, "taker_buy_quote": 96447.2827 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.3636, "high": 0.3674, "low": 0.3613, "close": 0.365, "volume": 1193184.0, "close_time": 1773104399999, "quote_volume": 433826.10904, "trades": 3623, "taker_buy_base": 459033.1, "taker_buy_quote": 167015.7523 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.3649, "high": 0.3662, "low": 0.3626, "close": 0.3647, "volume": 652057.5, "close_time": 1773107999999, "quote_volume": 237673.32675, "trades": 3003, "taker_buy_base": 291108.2, "taker_buy_quote": 106093.79916 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.3646, "high": 0.3712, "low": 0.364, "close": 0.3695, "volume": 1805817.0, "close_time": 1773111599999, "quote_volume": 664422.92319, "trades": 6220, "taker_buy_base": 1083049.4, "taker_buy_quote": 398942.94726 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.3694, "high": 0.3699, "low": 0.365, "close": 0.3652, "volume": 910659.0, "close_time": 1773115199999, "quote_volume": 335179.73153, "trades": 3036, "taker_buy_base": 468471.5, "taker_buy_quote": 172290.48648 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.3652, "high": 0.3696, "low": 0.365, "close": 0.3688, "volume": 736085.9, "close_time": 1773118799999, "quote_volume": 270061.3681, "trades": 2679, "taker_buy_base": 457637.2, "taker_buy_quote": 167817.9526 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.3689, "high": 0.3698, "low": 0.3667, "close": 0.3669, "volume": 702468.4, "close_time": 1773122399999, "quote_volume": 258780.42335, "trades": 2200, "taker_buy_base": 263281.4, "taker_buy_quote": 96994.58223 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.3669, "high": 0.3682, "low": 0.3654, "close": 0.3669, "volume": 811561.5, "close_time": 1773125999999, "quote_volume": 297667.52671, "trades": 2344, "taker_buy_base": 382870.6, "taker_buy_quote": 140425.54858 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.3668, "high": 0.3715, "low": 0.3663, "close": 0.3704, "volume": 853285.8, "close_time": 1773129599999, "quote_volume": 315550.39313, "trades": 3055, "taker_buy_base": 506389.0, "taker_buy_quote": 187262.05801 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.3705, "high": 0.3737, "low": 0.3698, "close": 0.3725, "volume": 937613.1, "close_time": 1773133199999, "quote_volume": 348997.48234, "trades": 3921, "taker_buy_base": 515960.8, "taker_buy_quote": 192024.25093 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.3726, "high": 0.381, "low": 0.3726, "close": 0.3795, "volume": 1191297.9, "close_time": 1773136799999, "quote_volume": 450340.90102, "trades": 4178, "taker_buy_base": 627992.0, "taker_buy_quote": 237351.8308 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.3794, "high": 0.3804, "low": 0.3764, "close": 0.3774, "volume": 1357423.9, "close_time": 1773140399999, "quote_volume": 513572.26608, "trades": 3636, "taker_buy_base": 768221.9, "taker_buy_quote": 290777.16094 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.3773, "high": 0.3788, "low": 0.3735, "close": 0.3758, "volume": 4164403.3, "close_time": 1773143999999, "quote_volume": 1564370.12849, "trades": 7853, "taker_buy_base": 1501811.7, "taker_buy_quote": 564424.99595 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.3759, "high": 0.378, "low": 0.3691, "close": 0.3728, "volume": 5958552.1, "close_time": 1773147599999, "quote_volume": 2220869.86229, "trades": 12219, "taker_buy_base": 1669941.5, "taker_buy_quote": 623085.13248 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.3728, "high": 0.3761, "low": 0.3668, "close": 0.3696, "volume": 2790529.6, "close_time": 1773151199999, "quote_volume": 1034451.00426, "trades": 10315, "taker_buy_base": 1341118.8, "taker_buy_quote": 497482.68419 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.3696, "high": 0.3722, "low": 0.3633, "close": 0.3714, "volume": 5297998.5, "close_time": 1773154799999, "quote_volume": 1945166.81081, "trades": 18557, "taker_buy_base": 2490386.4, "taker_buy_quote": 914820.21227 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.3714, "high": 0.3719, "low": 0.363, "close": 0.3679, "volume": 4626176.5, "close_time": 1773158399999, "quote_volume": 1694306.99812, "trades": 16555, "taker_buy_base": 2039214.9, "taker_buy_quote": 747273.12936 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.3678, "high": 0.3715, "low": 0.3653, "close": 0.3699, "volume": 2416251.3, "close_time": 1773161999999, "quote_volume": 890654.38944, "trades": 7619, "taker_buy_base": 1362369.3, "taker_buy_quote": 502170.47058 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.3699, "high": 0.3722, "low": 0.3676, "close": 0.3699, "volume": 1569992.1, "close_time": 1773165599999, "quote_volume": 581525.93139, "trades": 6185, "taker_buy_base": 700202.6, "taker_buy_quote": 259373.4446 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.3699, "high": 0.3702, "low": 0.3566, "close": 0.3579, "volume": 4134836.2, "close_time": 1773169199999, "quote_volume": 1496768.06284, "trades": 11424, "taker_buy_base": 1477577.3, "taker_buy_quote": 535159.26165 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.3579, "high": 0.3597, "low": 0.3549, "close": 0.3569, "volume": 2139865.0, "close_time": 1773172799999, "quote_volume": 763794.72084, "trades": 6771, "taker_buy_base": 969227.4, "taker_buy_quote": 346032.56482 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.3569, "high": 0.3598, "low": 0.3568, "close": 0.359, "volume": 1435827.3, "close_time": 1773176399999, "quote_volume": 514915.2927, "trades": 3792, "taker_buy_base": 782617.7, "taker_buy_quote": 280646.81146 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.359, "high": 0.3605, "low": 0.3506, "close": 0.353, "volume": 3202200.8, "close_time": 1773179999999, "quote_volume": 1136924.13627, "trades": 8004, "taker_buy_base": 1370601.8, "taker_buy_quote": 487082.31463 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.353, "high": 0.3562, "low": 0.3522, "close": 0.3552, "volume": 1473537.7, "close_time": 1773183599999, "quote_volume": 521898.94165, "trades": 4288, "taker_buy_base": 547913.8, "taker_buy_quote": 194013.68217 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.3553, "high": 0.3575, "low": 0.3553, "close": 0.3565, "volume": 862358.6, "close_time": 1773187199999, "quote_volume": 307316.16079, "trades": 2199, "taker_buy_base": 444642.4, "taker_buy_quote": 158414.4653 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.3566, "high": 0.3583, "low": 0.3543, "close": 0.3576, "volume": 988301.1, "close_time": 1773190799999, "quote_volume": 351553.66314, "trades": 2760, "taker_buy_base": 343836.4, "taker_buy_quote": 122319.42226 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.3576, "high": 0.3579, "low": 0.3557, "close": 0.3567, "volume": 1005281.2, "close_time": 1773194399999, "quote_volume": 358799.84143, "trades": 2923, "taker_buy_base": 278535.0, "taker_buy_quote": 99409.90198 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.3567, "high": 0.358, "low": 0.3552, "close": 0.358, "volume": 1268705.8, "close_time": 1773197999999, "quote_volume": 452378.02895, "trades": 3849, "taker_buy_base": 314337.6, "taker_buy_quote": 112122.93338 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.358, "high": 0.3592, "low": 0.3558, "close": 0.3558, "volume": 2083308.6, "close_time": 1773201599999, "quote_volume": 745737.14708, "trades": 5857, "taker_buy_base": 496193.4, "taker_buy_quote": 177683.75849 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.3558, "high": 0.3588, "low": 0.3535, "close": 0.3579, "volume": 2915219.4, "close_time": 1773205199999, "quote_volume": 1038344.45063, "trades": 10366, "taker_buy_base": 769956.7, "taker_buy_quote": 274027.97644 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.358, "high": 0.3583, "low": 0.3526, "close": 0.3539, "volume": 1473080.5, "close_time": 1773208799999, "quote_volume": 522794.59272, "trades": 4410, "taker_buy_base": 579261.1, "taker_buy_quote": 205518.67535 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.354, "high": 0.3558, "low": 0.3532, "close": 0.3553, "volume": 598733.1, "close_time": 1773212399999, "quote_volume": 212343.24026, "trades": 2344, "taker_buy_base": 369505.5, "taker_buy_quote": 131070.33428 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.3553, "high": 0.3561, "low": 0.3514, "close": 0.3523, "volume": 793227.3, "close_time": 1773215999999, "quote_volume": 280638.98006, "trades": 3046, "taker_buy_base": 372828.0, "taker_buy_quote": 131935.63318 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.3523, "high": 0.3541, "low": 0.3518, "close": 0.3538, "volume": 974836.0, "close_time": 1773219599999, "quote_volume": 344082.90647, "trades": 4015, "taker_buy_base": 510819.4, "taker_buy_quote": 180345.82176 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.3537, "high": 0.3548, "low": 0.3514, "close": 0.3526, "volume": 1320170.0, "close_time": 1773223199999, "quote_volume": 466208.26156, "trades": 3615, "taker_buy_base": 597871.9, "taker_buy_quote": 211259.99331 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.3525, "high": 0.3555, "low": 0.352, "close": 0.3548, "volume": 1327027.4, "close_time": 1773226799999, "quote_volume": 470004.30829, "trades": 3239, "taker_buy_base": 407980.7, "taker_buy_quote": 144557.12074 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.3549, "high": 0.3575, "low": 0.3543, "close": 0.3556, "volume": 1233333.0, "close_time": 1773230399999, "quote_volume": 439321.05609, "trades": 3184, "taker_buy_base": 482199.6, "taker_buy_quote": 171671.51478 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.3557, "high": 0.362, "low": 0.3539, "close": 0.3595, "volume": 1743975.4, "close_time": 1773233999999, "quote_volume": 625435.14826, "trades": 5543, "taker_buy_base": 930268.8, "taker_buy_quote": 333480.04476 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.3595, "high": 0.3661, "low": 0.3573, "close": 0.3603, "volume": 1686900.3, "close_time": 1773237599999, "quote_volume": 609701.36868, "trades": 6370, "taker_buy_base": 662862.5, "taker_buy_quote": 239747.79912 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.3603, "high": 0.3641, "low": 0.3592, "close": 0.3595, "volume": 1271183.0, "close_time": 1773241199999, "quote_volume": 459607.33916, "trades": 4836, "taker_buy_base": 615085.5, "taker_buy_quote": 222434.98947 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.3595, "high": 0.36, "low": 0.3535, "close": 0.3568, "volume": 1400884.7, "close_time": 1773244799999, "quote_volume": 499956.75208, "trades": 4941, "taker_buy_base": 565201.1, "taker_buy_quote": 201500.94241 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.3568, "high": 0.359, "low": 0.3561, "close": 0.3572, "volume": 1307002.8, "close_time": 1773248399999, "quote_volume": 467046.99382, "trades": 3537, "taker_buy_base": 759930.3, "taker_buy_quote": 271582.80433 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.3574, "high": 0.3606, "low": 0.3549, "close": 0.358, "volume": 1285137.6, "close_time": 1773251999999, "quote_volume": 460226.09662, "trades": 4552, "taker_buy_base": 622242.8, "taker_buy_quote": 222763.0866 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.3579, "high": 0.3601, "low": 0.3574, "close": 0.36, "volume": 777177.2, "close_time": 1773255599999, "quote_volume": 278855.11758, "trades": 2991, "taker_buy_base": 408409.5, "taker_buy_quote": 146547.96642 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.36, "high": 0.3602, "low": 0.3576, "close": 0.359, "volume": 508336.0, "close_time": 1773259199999, "quote_volume": 182436.73978, "trades": 2275, "taker_buy_base": 270739.2, "taker_buy_quote": 97209.38023 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.359, "high": 0.359, "low": 0.3565, "close": 0.3578, "volume": 502729.6, "close_time": 1773262799999, "quote_volume": 179890.13517, "trades": 1876, "taker_buy_base": 231899.7, "taker_buy_quote": 83052.59515 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.3579, "high": 0.3591, "low": 0.3568, "close": 0.3587, "volume": 519302.4, "close_time": 1773266399999, "quote_volume": 185818.70425, "trades": 1698, "taker_buy_base": 244670.4, "taker_buy_quote": 87500.25101 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.3587, "high": 0.359, "low": 0.3553, "close": 0.3569, "volume": 869840.2, "close_time": 1773269999999, "quote_volume": 310401.41066, "trades": 2506, "taker_buy_base": 317833.0, "taker_buy_quote": 113605.58125 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.3569, "high": 0.3574, "low": 0.3546, "close": 0.3556, "volume": 659899.0, "close_time": 1773273599999, "quote_volume": 235025.5596, "trades": 1829, "taker_buy_base": 276360.2, "taker_buy_quote": 98457.78688 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.3555, "high": 0.3564, "low": 0.3543, "close": 0.3558, "volume": 463060.4, "close_time": 1773277199999, "quote_volume": 164519.92393, "trades": 1924, "taker_buy_base": 188867.5, "taker_buy_quote": 67104.492 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.3558, "high": 0.3559, "low": 0.3526, "close": 0.3533, "volume": 882899.4, "close_time": 1773280799999, "quote_volume": 312605.56897, "trades": 2326, "taker_buy_base": 263659.5, "taker_buy_quote": 93245.96753 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.3533, "high": 0.3537, "low": 0.3509, "close": 0.3517, "volume": 1096483.8, "close_time": 1773284399999, "quote_volume": 386025.71768, "trades": 3030, "taker_buy_base": 454327.7, "taker_buy_quote": 159977.46163 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.3516, "high": 0.3526, "low": 0.3475, "close": 0.3486, "volume": 1949221.9, "close_time": 1773287999999, "quote_volume": 682512.38694, "trades": 4868, "taker_buy_base": 823213.4, "taker_buy_quote": 288401.93999 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.3487, "high": 0.3501, "low": 0.3487, "close": 0.3492, "volume": 1131711.6, "close_time": 1773291599999, "quote_volume": 395564.41764, "trades": 2399, "taker_buy_base": 597162.9, "taker_buy_quote": 208718.63824 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.3492, "high": 0.3505, "low": 0.3487, "close": 0.3502, "volume": 1441348.9, "close_time": 1773295199999, "quote_volume": 504022.29774, "trades": 2381, "taker_buy_base": 561593.9, "taker_buy_quote": 196400.19745 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.3503, "high": 0.352, "low": 0.3495, "close": 0.352, "volume": 595953.8, "close_time": 1773298799999, "quote_volume": 209250.02513, "trades": 1684, "taker_buy_base": 368056.0, "taker_buy_quote": 129251.42734 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.352, "high": 0.3535, "low": 0.3509, "close": 0.3528, "volume": 566877.9, "close_time": 1773302399999, "quote_volume": 199794.36532, "trades": 1826, "taker_buy_base": 359109.1, "taker_buy_quote": 126561.91746 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.3528, "high": 0.3532, "low": 0.3506, "close": 0.3526, "volume": 739958.6, "close_time": 1773305999999, "quote_volume": 260261.33273, "trades": 2280, "taker_buy_base": 426533.9, "taker_buy_quote": 150038.58368 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.3525, "high": 0.3562, "low": 0.351, "close": 0.3541, "volume": 641870.0, "close_time": 1773309599999, "quote_volume": 226460.65391, "trades": 2212, "taker_buy_base": 271470.6, "taker_buy_quote": 95835.47605 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.3541, "high": 0.3568, "low": 0.3541, "close": 0.3558, "volume": 532938.9, "close_time": 1773313199999, "quote_volume": 189524.70931, "trades": 1994, "taker_buy_base": 307074.3, "taker_buy_quote": 109209.02963 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.3557, "high": 0.3562, "low": 0.3531, "close": 0.3542, "volume": 1220326.2, "close_time": 1773316799999, "quote_volume": 432734.9188, "trades": 2807, "taker_buy_base": 410356.6, "taker_buy_quote": 145597.46057 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.3541, "high": 0.3741, "low": 0.3526, "close": 0.3602, "volume": 14920329.2, "close_time": 1773320399999, "quote_volume": 5445159.78219, "trades": 37165, "taker_buy_base": 7655024.1, "taker_buy_quote": 2793112.0442 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.3603, "high": 0.3645, "low": 0.3523, "close": 0.3544, "volume": 4624960.0, "close_time": 1773323999999, "quote_volume": 1655526.81394, "trades": 14413, "taker_buy_base": 2085692.9, "taker_buy_quote": 746823.83959 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.3544, "high": 0.3565, "low": 0.3461, "close": 0.3503, "volume": 4666743.8, "close_time": 1773327599999, "quote_volume": 1635040.01647, "trades": 12685, "taker_buy_base": 2172304.2, "taker_buy_quote": 760230.87864 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.3503, "high": 0.3538, "low": 0.3472, "close": 0.3519, "volume": 1795150.6, "close_time": 1773331199999, "quote_volume": 630335.94094, "trades": 7525, "taker_buy_base": 931993.5, "taker_buy_quote": 327389.33933 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.3518, "high": 0.3545, "low": 0.348, "close": 0.3528, "volume": 1393134.1, "close_time": 1773334799999, "quote_volume": 490166.26221, "trades": 4852, "taker_buy_base": 776343.0, "taker_buy_quote": 273473.36199 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.3528, "high": 0.3554, "low": 0.3513, "close": 0.3546, "volume": 657406.5, "close_time": 1773338399999, "quote_volume": 232534.62179, "trades": 2900, "taker_buy_base": 296550.2, "taker_buy_quote": 104872.56147 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.3547, "high": 0.3575, "low": 0.354, "close": 0.3567, "volume": 731809.4, "close_time": 1773341999999, "quote_volume": 260524.23995, "trades": 3206, "taker_buy_base": 368270.1, "taker_buy_quote": 131090.57863 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.3567, "high": 0.3628, "low": 0.356, "close": 0.3602, "volume": 1704478.5, "close_time": 1773345599999, "quote_volume": 613764.88271, "trades": 4025, "taker_buy_base": 960825.3, "taker_buy_quote": 345908.93403 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.3602, "high": 0.3607, "low": 0.3564, "close": 0.3569, "volume": 952200.0, "close_time": 1773349199999, "quote_volume": 340727.6671, "trades": 2832, "taker_buy_base": 400820.6, "taker_buy_quote": 143403.87772 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.3569, "high": 0.3611, "low": 0.3562, "close": 0.3603, "volume": 833450.8, "close_time": 1773352799999, "quote_volume": 298651.22046, "trades": 2646, "taker_buy_base": 459633.6, "taker_buy_quote": 164858.48901 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.3602, "high": 0.3629, "low": 0.3579, "close": 0.3591, "volume": 1703042.2, "close_time": 1773356399999, "quote_volume": 614389.69532, "trades": 3940, "taker_buy_base": 878657.3, "taker_buy_quote": 317136.29296 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.3591, "high": 0.3619, "low": 0.3577, "close": 0.3594, "volume": 1177663.2, "close_time": 1773359999999, "quote_volume": 423379.84549, "trades": 4053, "taker_buy_base": 539163.7, "taker_buy_quote": 193947.29966 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.3594, "high": 0.3676, "low": 0.3583, "close": 0.3649, "volume": 2647048.1, "close_time": 1773363599999, "quote_volume": 964127.49933, "trades": 9589, "taker_buy_base": 1466680.1, "taker_buy_quote": 534065.01795 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.3649, "high": 0.3685, "low": 0.3641, "close": 0.3681, "volume": 1559715.3, "close_time": 1773367199999, "quote_volume": 571754.65661, "trades": 6182, "taker_buy_base": 884192.7, "taker_buy_quote": 324122.92264 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.3682, "high": 0.3687, "low": 0.3643, "close": 0.3662, "volume": 1505889.3, "close_time": 1773370799999, "quote_volume": 551445.06191, "trades": 5031, "taker_buy_base": 606658.6, "taker_buy_quote": 222130.73859 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.3662, "high": 0.3703, "low": 0.3653, "close": 0.37, "volume": 1411123.9, "close_time": 1773374399999, "quote_volume": 518585.69478, "trades": 4880, "taker_buy_base": 822506.3, "taker_buy_quote": 302156.63276 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.3701, "high": 0.3704, "low": 0.3677, "close": 0.3688, "volume": 2336455.9, "close_time": 1773377999999, "quote_volume": 862277.2042, "trades": 6601, "taker_buy_base": 1273867.2, "taker_buy_quote": 470167.50726 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.3687, "high": 0.3694, "low": 0.3658, "close": 0.3684, "volume": 1156125.5, "close_time": 1773381599999, "quote_volume": 425210.8693, "trades": 3921, "taker_buy_base": 459502.7, "taker_buy_quote": 169055.38417 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.3684, "high": 0.369, "low": 0.3663, "close": 0.3677, "volume": 1169573.4, "close_time": 1773385199999, "quote_volume": 429997.05981, "trades": 4171, "taker_buy_base": 452306.1, "taker_buy_quote": 166305.80413 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.3676, "high": 0.369, "low": 0.365, "close": 0.368, "volume": 1693224.1, "close_time": 1773388799999, "quote_volume": 622085.64698, "trades": 4662, "taker_buy_base": 816130.5, "taker_buy_quote": 299919.89277 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.3679, "high": 0.3682, "low": 0.3631, "close": 0.3651, "volume": 1639762.0, "close_time": 1773392399999, "quote_volume": 599555.95179, "trades": 5784, "taker_buy_base": 777078.2, "taker_buy_quote": 284055.86985 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.3651, "high": 0.37, "low": 0.3646, "close": 0.3688, "volume": 1518348.3, "close_time": 1773395999999, "quote_volume": 558512.01498, "trades": 5250, "taker_buy_base": 720498.4, "taker_buy_quote": 265247.95784 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.3688, "high": 0.3716, "low": 0.3687, "close": 0.3699, "volume": 1354695.0, "close_time": 1773399599999, "quote_volume": 501170.20326, "trades": 3955, "taker_buy_base": 746527.2, "taker_buy_quote": 276254.07711 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.37, "high": 0.3708, "low": 0.3678, "close": 0.3687, "volume": 767518.6, "close_time": 1773403199999, "quote_volume": 283278.48672, "trades": 2921, "taker_buy_base": 317279.5, "taker_buy_quote": 117111.39602 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.3686, "high": 0.3764, "low": 0.3682, "close": 0.3735, "volume": 2341456.2, "close_time": 1773406799999, "quote_volume": 872291.41085, "trades": 8398, "taker_buy_base": 1274102.4, "taker_buy_quote": 475197.73999 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.3736, "high": 0.3783, "low": 0.3733, "close": 0.376, "volume": 4235436.5, "close_time": 1773410399999, "quote_volume": 1591421.49543, "trades": 12546, "taker_buy_base": 2277646.8, "taker_buy_quote": 855795.04736 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.3761, "high": 0.3772, "low": 0.3666, "close": 0.3679, "volume": 4377412.7, "close_time": 1773413999999, "quote_volume": 1625817.45515, "trades": 14711, "taker_buy_base": 1727720.1, "taker_buy_quote": 640932.65073 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.3679, "high": 0.3715, "low": 0.3658, "close": 0.3668, "volume": 2604748.4, "close_time": 1773417599999, "quote_volume": 960216.43972, "trades": 10087, "taker_buy_base": 1151081.4, "taker_buy_quote": 424211.59701 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.3668, "high": 0.37, "low": 0.3646, "close": 0.3677, "volume": 2281458.8, "close_time": 1773421199999, "quote_volume": 838594.66994, "trades": 7576, "taker_buy_base": 1087635.1, "taker_buy_quote": 399625.6399 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.3677, "high": 0.3691, "low": 0.3599, "close": 0.3616, "volume": 1829692.5, "close_time": 1773424799999, "quote_volume": 665888.95542, "trades": 5442, "taker_buy_base": 748286.2, "taker_buy_quote": 272277.83243 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.3615, "high": 0.3622, "low": 0.3584, "close": 0.3602, "volume": 853236.7, "close_time": 1773428399999, "quote_volume": 307311.8042, "trades": 3109, "taker_buy_base": 333567.5, "taker_buy_quote": 120201.21914 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.3601, "high": 0.3611, "low": 0.3594, "close": 0.3608, "volume": 648006.0, "close_time": 1773431999999, "quote_volume": 233593.67581, "trades": 2270, "taker_buy_base": 307794.7, "taker_buy_quote": 110967.2686 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.3609, "high": 0.3623, "low": 0.3601, "close": 0.362, "volume": 388230.4, "close_time": 1773435599999, "quote_volume": 140243.37979, "trades": 1302, "taker_buy_base": 157226.0, "taker_buy_quote": 56808.58643 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.3621, "high": 0.3639, "low": 0.3599, "close": 0.3607, "volume": 297587.9, "close_time": 1773439199999, "quote_volume": 107654.57727, "trades": 1378, "taker_buy_base": 130134.9, "taker_buy_quote": 47094.12991 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.3606, "high": 0.3608, "low": 0.3544, "close": 0.3566, "volume": 1746152.2, "close_time": 1773442799999, "quote_volume": 622810.51921, "trades": 5005, "taker_buy_base": 688043.4, "taker_buy_quote": 245287.67225 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.3566, "high": 0.358, "low": 0.3561, "close": 0.3573, "volume": 450023.4, "close_time": 1773446399999, "quote_volume": 160721.83561, "trades": 1860, "taker_buy_base": 230764.3, "taker_buy_quote": 82400.67907 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.3573, "high": 0.3587, "low": 0.3561, "close": 0.3563, "volume": 646311.6, "close_time": 1773449999999, "quote_volume": 230916.4497, "trades": 2177, "taker_buy_base": 291512.8, "taker_buy_quote": 104124.53628 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.3562, "high": 0.3583, "low": 0.3535, "close": 0.3575, "volume": 956618.6, "close_time": 1773453599999, "quote_volume": 340421.03073, "trades": 2613, "taker_buy_base": 444802.3, "taker_buy_quote": 158439.62289 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.3575, "high": 0.3593, "low": 0.3563, "close": 0.3586, "volume": 534575.7, "close_time": 1773457199999, "quote_volume": 191096.7186, "trades": 2038, "taker_buy_base": 288897.7, "taker_buy_quote": 103301.40146 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.3587, "high": 0.3607, "low": 0.3584, "close": 0.3593, "volume": 498564.0, "close_time": 1773460799999, "quote_volume": 179326.31271, "trades": 1605, "taker_buy_base": 258854.4, "taker_buy_quote": 93096.05138 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.3592, "high": 0.3629, "low": 0.3574, "close": 0.3589, "volume": 934807.5, "close_time": 1773464399999, "quote_volume": 336317.84141, "trades": 3067, "taker_buy_base": 430280.6, "taker_buy_quote": 154729.78566 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.3589, "high": 0.3592, "low": 0.3563, "close": 0.3567, "volume": 376465.2, "close_time": 1773467999999, "quote_volume": 134652.52457, "trades": 1599, "taker_buy_base": 190070.8, "taker_buy_quote": 67996.16892 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.3567, "high": 0.3567, "low": 0.3521, "close": 0.354, "volume": 1183467.4, "close_time": 1773471599999, "quote_volume": 419453.43855, "trades": 4088, "taker_buy_base": 574250.9, "taker_buy_quote": 203525.89708 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.3539, "high": 0.3545, "low": 0.3528, "close": 0.3531, "volume": 354756.9, "close_time": 1773475199999, "quote_volume": 125446.68715, "trades": 1407, "taker_buy_base": 185640.9, "taker_buy_quote": 65660.91266 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.353, "high": 0.3541, "low": 0.3525, "close": 0.3529, "volume": 618478.2, "close_time": 1773478799999, "quote_volume": 218475.07149, "trades": 2157, "taker_buy_base": 323146.1, "taker_buy_quote": 114145.61624 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.3529, "high": 0.3535, "low": 0.3504, "close": 0.3517, "volume": 964381.0, "close_time": 1773482399999, "quote_volume": 339655.45941, "trades": 3189, "taker_buy_base": 384784.4, "taker_buy_quote": 135501.4847 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.3517, "high": 0.3524, "low": 0.3505, "close": 0.3519, "volume": 423238.0, "close_time": 1773485999999, "quote_volume": 148806.60963, "trades": 1810, "taker_buy_base": 228243.2, "taker_buy_quote": 80256.42032 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.3518, "high": 0.3537, "low": 0.3515, "close": 0.353, "volume": 607326.6, "close_time": 1773489599999, "quote_volume": 214194.48375, "trades": 1988, "taker_buy_base": 380379.6, "taker_buy_quote": 134176.03911 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.353, "high": 0.353, "low": 0.349, "close": 0.3492, "volume": 1264875.4, "close_time": 1773493199999, "quote_volume": 443227.39883, "trades": 5059, "taker_buy_base": 663545.3, "taker_buy_quote": 232445.47079 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.3491, "high": 0.3514, "low": 0.349, "close": 0.3513, "volume": 854194.5, "close_time": 1773496799999, "quote_volume": 299402.93639, "trades": 3420, "taker_buy_base": 625691.1, "taker_buy_quote": 219293.26302 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.3513, "high": 0.3525, "low": 0.351, "close": 0.3512, "volume": 776732.8, "close_time": 1773500399999, "quote_volume": 273230.13177, "trades": 2966, "taker_buy_base": 423520.6, "taker_buy_quote": 148955.16179 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.3512, "high": 0.3543, "low": 0.3508, "close": 0.353, "volume": 731174.3, "close_time": 1773503999999, "quote_volume": 257484.17962, "trades": 2791, "taker_buy_base": 364291.7, "taker_buy_quote": 128337.20767 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.353, "high": 0.3562, "low": 0.3524, "close": 0.3558, "volume": 641306.0, "close_time": 1773507599999, "quote_volume": 227526.67414, "trades": 2827, "taker_buy_base": 431106.3, "taker_buy_quote": 152955.20185 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.3558, "high": 0.3564, "low": 0.3537, "close": 0.3543, "volume": 776342.5, "close_time": 1773511199999, "quote_volume": 275640.76295, "trades": 1940, "taker_buy_base": 372517.4, "taker_buy_quote": 132299.58509 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.3542, "high": 0.3543, "low": 0.353, "close": 0.3537, "volume": 225443.4, "close_time": 1773514799999, "quote_volume": 79750.15641, "trades": 1008, "taker_buy_base": 114056.5, "taker_buy_quote": 40343.87797 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.3537, "high": 0.3543, "low": 0.3517, "close": 0.352, "volume": 372470.4, "close_time": 1773518399999, "quote_volume": 131482.79191, "trades": 1330, "taker_buy_base": 128752.0, "taker_buy_quote": 45453.20439 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.3521, "high": 0.3525, "low": 0.3511, "close": 0.3518, "volume": 353009.7, "close_time": 1773521999999, "quote_volume": 124149.99244, "trades": 1270, "taker_buy_base": 170063.0, "taker_buy_quote": 59799.54331 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.3518, "high": 0.3536, "low": 0.3513, "close": 0.353, "volume": 325021.0, "close_time": 1773525599999, "quote_volume": 114524.01369, "trades": 1036, "taker_buy_base": 184236.9, "taker_buy_quote": 64935.61397 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.353, "high": 0.3545, "low": 0.3528, "close": 0.3535, "volume": 231062.7, "close_time": 1773529199999, "quote_volume": 81715.15242, "trades": 979, "taker_buy_base": 152468.6, "taker_buy_quote": 53914.73397 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.3535, "high": 0.3568, "low": 0.3535, "close": 0.356, "volume": 413117.5, "close_time": 1773532799999, "quote_volume": 146906.56957, "trades": 1554, "taker_buy_base": 178718.3, "taker_buy_quote": 63565.99776 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.3561, "high": 0.3561, "low": 0.3537, "close": 0.3547, "volume": 576876.5, "close_time": 1773536399999, "quote_volume": 204665.02944, "trades": 1835, "taker_buy_base": 213792.8, "taker_buy_quote": 75844.88979 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.3547, "high": 0.3573, "low": 0.3541, "close": 0.357, "volume": 387102.8, "close_time": 1773539999999, "quote_volume": 137755.49578, "trades": 1530, "taker_buy_base": 194049.4, "taker_buy_quote": 69096.10202 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.3572, "high": 0.3636, "low": 0.3571, "close": 0.3621, "volume": 1570925.6, "close_time": 1773543599999, "quote_volume": 566865.92241, "trades": 4781, "taker_buy_base": 766827.4, "taker_buy_quote": 276766.70817 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.3621, "high": 0.364, "low": 0.3584, "close": 0.3599, "volume": 1175511.8, "close_time": 1773547199999, "quote_volume": 424732.73479, "trades": 4117, "taker_buy_base": 375340.9, "taker_buy_quote": 135637.9742 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.3599, "high": 0.3617, "low": 0.3571, "close": 0.3591, "volume": 442373.0, "close_time": 1773550799999, "quote_volume": 158890.62977, "trades": 1938, "taker_buy_base": 203403.9, "taker_buy_quote": 73115.84148 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.3591, "high": 0.3607, "low": 0.3581, "close": 0.3583, "volume": 817796.2, "close_time": 1773554399999, "quote_volume": 293696.58408, "trades": 2174, "taker_buy_base": 421095.9, "taker_buy_quote": 151205.07596 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.3584, "high": 0.3587, "low": 0.3568, "close": 0.3578, "volume": 441850.2, "close_time": 1773557999999, "quote_volume": 158052.05997, "trades": 1427, "taker_buy_base": 224897.4, "taker_buy_quote": 80446.90506 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.3578, "high": 0.3596, "low": 0.3572, "close": 0.3596, "volume": 395892.7, "close_time": 1773561599999, "quote_volume": 141909.58227, "trades": 1282, "taker_buy_base": 200652.2, "taker_buy_quote": 71905.31953 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.3597, "high": 0.3599, "low": 0.3587, "close": 0.3597, "volume": 497749.3, "close_time": 1773565199999, "quote_volume": 178890.04999, "trades": 1504, "taker_buy_base": 233560.0, "taker_buy_quote": 83950.59625 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.3597, "high": 0.3621, "low": 0.3582, "close": 0.3589, "volume": 688668.3, "close_time": 1773568799999, "quote_volume": 248096.26663, "trades": 2283, "taker_buy_base": 307272.2, "taker_buy_quote": 110738.91201 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.3589, "high": 0.3609, "low": 0.3586, "close": 0.3591, "volume": 271097.7, "close_time": 1773572399999, "quote_volume": 97504.6238, "trades": 1091, "taker_buy_base": 159831.5, "taker_buy_quote": 57490.26795 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.3591, "high": 0.3594, "low": 0.3581, "close": 0.3588, "volume": 426544.1, "close_time": 1773575999999, "quote_volume": 152994.26123, "trades": 1291, "taker_buy_base": 204753.7, "taker_buy_quote": 73471.93047 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.3589, "high": 0.3616, "low": 0.3584, "close": 0.36, "volume": 841588.1, "close_time": 1773579599999, "quote_volume": 303532.37226, "trades": 2350, "taker_buy_base": 388980.6, "taker_buy_quote": 140273.09981 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.36, "high": 0.3603, "low": 0.3557, "close": 0.3584, "volume": 1389923.3, "close_time": 1773583199999, "quote_volume": 496624.31656, "trades": 4031, "taker_buy_base": 766936.7, "taker_buy_quote": 274036.16573 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.3585, "high": 0.3592, "low": 0.3569, "close": 0.3588, "volume": 448298.9, "close_time": 1773586799999, "quote_volume": 160508.89887, "trades": 1724, "taker_buy_base": 239400.9, "taker_buy_quote": 85727.95918 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.3587, "high": 0.3591, "low": 0.3571, "close": 0.3585, "volume": 354454.6, "close_time": 1773590399999, "quote_volume": 126864.06992, "trades": 1406, "taker_buy_base": 180022.6, "taker_buy_quote": 64405.17701 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.3585, "high": 0.3609, "low": 0.3576, "close": 0.3584, "volume": 1138809.9, "close_time": 1773593999999, "quote_volume": 409377.27813, "trades": 3437, "taker_buy_base": 694001.7, "taker_buy_quote": 249532.07865 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.3584, "high": 0.3634, "low": 0.3584, "close": 0.3615, "volume": 1388918.2, "close_time": 1773597599999, "quote_volume": 502150.75518, "trades": 3549, "taker_buy_base": 899122.5, "taker_buy_quote": 325027.31191 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.3615, "high": 0.363, "low": 0.3591, "close": 0.3597, "volume": 601897.4, "close_time": 1773601199999, "quote_volume": 217457.18892, "trades": 2759, "taker_buy_base": 302525.7, "taker_buy_quote": 109301.34668 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.3598, "high": 0.3616, "low": 0.3593, "close": 0.3612, "volume": 240560.3, "close_time": 1773604799999, "quote_volume": 86686.65337, "trades": 1463, "taker_buy_base": 111483.4, "taker_buy_quote": 40172.257 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.3611, "high": 0.3634, "low": 0.36, "close": 0.3619, "volume": 675271.4, "close_time": 1773608399999, "quote_volume": 244220.5484, "trades": 2737, "taker_buy_base": 372022.9, "taker_buy_quote": 134590.16752 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.3619, "high": 0.3648, "low": 0.3602, "close": 0.364, "volume": 1485779.1, "close_time": 1773611999999, "quote_volume": 539188.21122, "trades": 4016, "taker_buy_base": 855497.2, "taker_buy_quote": 310272.6985 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.3641, "high": 0.3664, "low": 0.3603, "close": 0.3651, "volume": 1688552.8, "close_time": 1773615599999, "quote_volume": 613971.52058, "trades": 6221, "taker_buy_base": 964548.7, "taker_buy_quote": 350801.41929 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.3652, "high": 0.3668, "low": 0.362, "close": 0.3656, "volume": 1368227.3, "close_time": 1773619199999, "quote_volume": 499053.53463, "trades": 5326, "taker_buy_base": 677029.3, "taker_buy_quote": 247029.49094 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.3657, "high": 0.3676, "low": 0.3641, "close": 0.3657, "volume": 853936.3, "close_time": 1773622799999, "quote_volume": 312578.98731, "trades": 3266, "taker_buy_base": 387465.7, "taker_buy_quote": 141828.00794 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.3658, "high": 0.3669, "low": 0.3634, "close": 0.3665, "volume": 603891.2, "close_time": 1773626399999, "quote_volume": 220480.17789, "trades": 2610, "taker_buy_base": 230772.4, "taker_buy_quote": 84284.90837 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.3664, "high": 0.3671, "low": 0.3644, "close": 0.366, "volume": 1517205.3, "close_time": 1773629999999, "quote_volume": 555337.9871, "trades": 3232, "taker_buy_base": 937366.9, "taker_buy_quote": 343072.03687 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.3659, "high": 0.3754, "low": 0.3651, "close": 0.3724, "volume": 3566581.5, "close_time": 1773633599999, "quote_volume": 1327147.26176, "trades": 12813, "taker_buy_base": 1990805.9, "taker_buy_quote": 741241.19839 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.3724, "high": 0.378, "low": 0.3724, "close": 0.3772, "volume": 2165172.9, "close_time": 1773637199999, "quote_volume": 811212.87818, "trades": 8595, "taker_buy_base": 972154.1, "taker_buy_quote": 364113.20256 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.3772, "high": 0.3814, "low": 0.3762, "close": 0.3802, "volume": 2987787.7, "close_time": 1773640799999, "quote_volume": 1132313.72102, "trades": 10208, "taker_buy_base": 1488908.6, "taker_buy_quote": 564606.31118 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.3803, "high": 0.3833, "low": 0.377, "close": 0.3805, "volume": 3196616.8, "close_time": 1773644399999, "quote_volume": 1216542.82159, "trades": 11322, "taker_buy_base": 1445033.6, "taker_buy_quote": 550195.21185 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.3805, "high": 0.3875, "low": 0.3803, "close": 0.3842, "volume": 4526390.4, "close_time": 1773647999999, "quote_volume": 1742701.8121, "trades": 12809, "taker_buy_base": 2108877.0, "taker_buy_quote": 811999.88572 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.3842, "high": 0.39, "low": 0.3817, "close": 0.3834, "volume": 4611235.6, "close_time": 1773651599999, "quote_volume": 1774255.58814, "trades": 16258, "taker_buy_base": 2114792.9, "taker_buy_quote": 813700.28001 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.3834, "high": 0.3847, "low": 0.3812, "close": 0.3832, "volume": 2118918.5, "close_time": 1773655199999, "quote_volume": 811564.29703, "trades": 7360, "taker_buy_base": 986761.0, "taker_buy_quote": 378107.63219 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.3833, "high": 0.3839, "low": 0.3793, "close": 0.3807, "volume": 2470428.5, "close_time": 1773658799999, "quote_volume": 942498.45243, "trades": 7029, "taker_buy_base": 1025586.3, "taker_buy_quote": 391300.49831 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.3807, "high": 0.3817, "low": 0.3779, "close": 0.3807, "volume": 2284848.6, "close_time": 1773662399999, "quote_volume": 867575.24714, "trades": 5460, "taker_buy_base": 815959.9, "taker_buy_quote": 309944.37501 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.3808, "high": 0.3839, "low": 0.38, "close": 0.3832, "volume": 2807842.1, "close_time": 1773665999999, "quote_volume": 1072552.82618, "trades": 7997, "taker_buy_base": 1446516.7, "taker_buy_quote": 552689.86196 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.3832, "high": 0.3862, "low": 0.3814, "close": 0.384, "volume": 2034069.5, "close_time": 1773669599999, "quote_volume": 780216.72968, "trades": 6238, "taker_buy_base": 1106846.1, "taker_buy_quote": 424652.01076 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.3841, "high": 0.3867, "low": 0.3785, "close": 0.3847, "volume": 2245082.5, "close_time": 1773673199999, "quote_volume": 858480.96525, "trades": 7971, "taker_buy_base": 1202302.6, "taker_buy_quote": 460140.3808 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.3848, "high": 0.3866, "low": 0.3831, "close": 0.3841, "volume": 2109118.7, "close_time": 1773676799999, "quote_volume": 812043.57413, "trades": 6371, "taker_buy_base": 1115171.9, "taker_buy_quote": 429409.49206 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.384, "high": 0.3976, "low": 0.3838, "close": 0.3959, "volume": 4321873.6, "close_time": 1773680399999, "quote_volume": 1694859.44139, "trades": 13573, "taker_buy_base": 2295464.2, "taker_buy_quote": 899861.06731 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.3959, "high": 0.4025, "low": 0.3923, "close": 0.3928, "volume": 4773776.9, "close_time": 1773683999999, "quote_volume": 1901461.21544, "trades": 13723, "taker_buy_base": 2499442.6, "taker_buy_quote": 995844.18925 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.3928, "high": 0.3968, "low": 0.3909, "close": 0.3918, "volume": 2827707.5, "close_time": 1773687599999, "quote_volume": 1112911.04522, "trades": 11100, "taker_buy_base": 1502866.3, "taker_buy_quote": 591743.67835 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.3919, "high": 0.398, "low": 0.3898, "close": 0.3959, "volume": 2618738.3, "close_time": 1773691199999, "quote_volume": 1032844.03462, "trades": 7972, "taker_buy_base": 1407722.2, "taker_buy_quote": 555411.92279 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.3958, "high": 0.3982, "low": 0.3941, "close": 0.3972, "volume": 1457852.5, "close_time": 1773694799999, "quote_volume": 577728.08744, "trades": 4612, "taker_buy_base": 704675.8, "taker_buy_quote": 279287.33094 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.3972, "high": 0.4015, "low": 0.3964, "close": 0.3986, "volume": 2653506.6, "close_time": 1773698399999, "quote_volume": 1059177.01132, "trades": 8568, "taker_buy_base": 1378323.1, "taker_buy_quote": 550077.5286 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.3986, "high": 0.406, "low": 0.3986, "close": 0.4035, "volume": 2707630.6, "close_time": 1773701999999, "quote_volume": 1090871.13439, "trades": 9497, "taker_buy_base": 1309259.3, "taker_buy_quote": 527448.25735 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.4035, "high": 0.4035, "low": 0.3986, "close": 0.3997, "volume": 2088848.0, "close_time": 1773705599999, "quote_volume": 835946.46546, "trades": 6712, "taker_buy_base": 1013687.7, "taker_buy_quote": 405516.69147 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.3997, "high": 0.4017, "low": 0.3963, "close": 0.3997, "volume": 2617580.1, "close_time": 1773709199999, "quote_volume": 1044768.57722, "trades": 8490, "taker_buy_base": 1549054.0, "taker_buy_quote": 618325.5928 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.3997, "high": 0.4014, "low": 0.3954, "close": 0.3978, "volume": 2022270.7, "close_time": 1773712799999, "quote_volume": 804356.09391, "trades": 7186, "taker_buy_base": 948451.5, "taker_buy_quote": 377450.07812 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.3977, "high": 0.3995, "low": 0.3961, "close": 0.3971, "volume": 1646307.8, "close_time": 1773716399999, "quote_volume": 654500.23473, "trades": 5389, "taker_buy_base": 850916.8, "taker_buy_quote": 338230.09112 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.3971, "high": 0.3983, "low": 0.3892, "close": 0.3917, "volume": 4225453.5, "close_time": 1773719999999, "quote_volume": 1658030.53839, "trades": 11411, "taker_buy_base": 2034351.4, "taker_buy_quote": 798187.10793 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.3917, "high": 0.3926, "low": 0.3853, "close": 0.3885, "volume": 2694204.7, "close_time": 1773723599999, "quote_volume": 1047424.09958, "trades": 7847, "taker_buy_base": 1137979.9, "taker_buy_quote": 442672.31984 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.3885, "high": 0.3897, "low": 0.3862, "close": 0.3885, "volume": 1368773.5, "close_time": 1773727199999, "quote_volume": 531437.59129, "trades": 5205, "taker_buy_base": 606906.4, "taker_buy_quote": 235724.85241 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.3886, "high": 0.3911, "low": 0.3867, "close": 0.3887, "volume": 1055381.0, "close_time": 1773730799999, "quote_volume": 410838.5432, "trades": 4225, "taker_buy_base": 515712.8, "taker_buy_quote": 200759.79356 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.3887, "high": 0.3953, "low": 0.3887, "close": 0.3926, "volume": 2211528.6, "close_time": 1773734399999, "quote_volume": 870537.48424, "trades": 4819, "taker_buy_base": 867980.5, "taker_buy_quote": 341664.07684 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.3927, "high": 0.3939, "low": 0.3901, "close": 0.3922, "volume": 1893005.8, "close_time": 1773737999999, "quote_volume": 742095.07598, "trades": 5769, "taker_buy_base": 803956.6, "taker_buy_quote": 315074.21509 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.3921, "high": 0.3937, "low": 0.3907, "close": 0.3915, "volume": 989798.2, "close_time": 1773741599999, "quote_volume": 388019.95057, "trades": 3611, "taker_buy_base": 403741.0, "taker_buy_quote": 158313.82795 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.3916, "high": 0.3925, "low": 0.3894, "close": 0.3907, "volume": 1650815.3, "close_time": 1773745199999, "quote_volume": 645408.27642, "trades": 4753, "taker_buy_base": 824895.2, "taker_buy_quote": 322481.69309 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.3907, "high": 0.3927, "low": 0.3893, "close": 0.3898, "volume": 829685.4, "close_time": 1773748799999, "quote_volume": 324559.26923, "trades": 3538, "taker_buy_base": 502398.8, "taker_buy_quote": 196567.65067 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.3898, "high": 0.3899, "low": 0.3852, "close": 0.3865, "volume": 1242546.2, "close_time": 1773752399999, "quote_volume": 481076.84244, "trades": 4158, "taker_buy_base": 575887.5, "taker_buy_quote": 222905.72284 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.3865, "high": 0.3896, "low": 0.3838, "close": 0.3853, "volume": 1221136.2, "close_time": 1773755999999, "quote_volume": 471611.90222, "trades": 5704, "taker_buy_base": 574004.6, "taker_buy_quote": 221775.76988 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.3853, "high": 0.3888, "low": 0.384, "close": 0.3873, "volume": 773313.1, "close_time": 1773759599999, "quote_volume": 299034.56789, "trades": 4336, "taker_buy_base": 359797.1, "taker_buy_quote": 139190.75266 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.3873, "high": 0.399, "low": 0.3869, "close": 0.3923, "volume": 4331957.8, "close_time": 1773763199999, "quote_volume": 1696950.58906, "trades": 15830, "taker_buy_base": 2327312.3, "taker_buy_quote": 911549.50678 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.3923, "high": 0.3958, "low": 0.3916, "close": 0.3923, "volume": 871339.3, "close_time": 1773766799999, "quote_volume": 342799.28833, "trades": 4491, "taker_buy_base": 393571.3, "taker_buy_quote": 154835.48148 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.3923, "high": 0.3973, "low": 0.3923, "close": 0.3971, "volume": 460990.8, "close_time": 1773770399999, "quote_volume": 181887.55627, "trades": 3121, "taker_buy_base": 212730.9, "taker_buy_quote": 83999.19889 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.3969, "high": 0.399, "low": 0.3945, "close": 0.3954, "volume": 881906.0, "close_time": 1773773999999, "quote_volume": 349725.26733, "trades": 3324, "taker_buy_base": 381261.3, "taker_buy_quote": 151257.43876 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.3953, "high": 0.3978, "low": 0.395, "close": 0.3957, "volume": 669003.1, "close_time": 1773777599999, "quote_volume": 265065.33882, "trades": 2812, "taker_buy_base": 331668.5, "taker_buy_quote": 131404.00451 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.3958, "high": 0.399, "low": 0.3954, "close": 0.397, "volume": 635899.6, "close_time": 1773781199999, "quote_volume": 252534.95942, "trades": 2119, "taker_buy_base": 365393.9, "taker_buy_quote": 145086.54588 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.3969, "high": 0.4008, "low": 0.3969, "close": 0.3993, "volume": 977664.3, "close_time": 1773784799999, "quote_volume": 390360.21542, "trades": 2801, "taker_buy_base": 509296.8, "taker_buy_quote": 203373.96857 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.3994, "high": 0.4012, "low": 0.3948, "close": 0.3974, "volume": 1332984.0, "close_time": 1773788399999, "quote_volume": 530146.39657, "trades": 4133, "taker_buy_base": 593004.3, "taker_buy_quote": 235919.76297 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.3974, "high": 0.398, "low": 0.3935, "close": 0.3944, "volume": 934181.6, "close_time": 1773791999999, "quote_volume": 369280.84957, "trades": 3108, "taker_buy_base": 375378.8, "taker_buy_quote": 148308.28603 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.3943, "high": 0.3958, "low": 0.3888, "close": 0.3925, "volume": 1518304.4, "close_time": 1773795599999, "quote_volume": 594858.37858, "trades": 5176, "taker_buy_base": 641900.3, "taker_buy_quote": 251448.83024 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.3925, "high": 0.3934, "low": 0.3912, "close": 0.3919, "volume": 768516.8, "close_time": 1773799199999, "quote_volume": 301549.93348, "trades": 2973, "taker_buy_base": 449802.2, "taker_buy_quote": 176543.53733 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.3918, "high": 0.398, "low": 0.3914, "close": 0.3961, "volume": 747712.3, "close_time": 1773802799999, "quote_volume": 296114.02099, "trades": 3248, "taker_buy_base": 407099.0, "taker_buy_quote": 161186.83571 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.3961, "high": 0.3997, "low": 0.3951, "close": 0.3977, "volume": 1204099.8, "close_time": 1773806399999, "quote_volume": 478661.08221, "trades": 4198, "taker_buy_base": 505334.0, "taker_buy_quote": 200942.67672 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.3978, "high": 0.3984, "low": 0.3957, "close": 0.3978, "volume": 944203.7, "close_time": 1773809999999, "quote_volume": 374939.29331, "trades": 3198, "taker_buy_base": 438273.2, "taker_buy_quote": 174063.83756 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.3977, "high": 0.4019, "low": 0.3952, "close": 0.3954, "volume": 2014588.4, "close_time": 1773813599999, "quote_volume": 804859.16398, "trades": 5504, "taker_buy_base": 979886.0, "taker_buy_quote": 391753.33423 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.3955, "high": 0.3984, "low": 0.3955, "close": 0.3957, "volume": 833868.8, "close_time": 1773817199999, "quote_volume": 330997.7206, "trades": 3042, "taker_buy_base": 406406.9, "taker_buy_quote": 161340.03439 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.3956, "high": 0.3956, "low": 0.3921, "close": 0.3942, "volume": 1697869.0, "close_time": 1773820799999, "quote_volume": 667723.72087, "trades": 4179, "taker_buy_base": 529994.6, "taker_buy_quote": 208580.70936 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.3941, "high": 0.3959, "low": 0.393, "close": 0.3935, "volume": 451408.6, "close_time": 1773824399999, "quote_volume": 177876.50755, "trades": 2072, "taker_buy_base": 248852.8, "taker_buy_quote": 98081.29153 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.3935, "high": 0.3954, "low": 0.3926, "close": 0.3934, "volume": 887161.2, "close_time": 1773827999999, "quote_volume": 349431.77162, "trades": 2584, "taker_buy_base": 390302.6, "taker_buy_quote": 153669.2649 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.3934, "high": 0.3938, "low": 0.3874, "close": 0.3889, "volume": 2021574.8, "close_time": 1773831599999, "quote_volume": 789839.93152, "trades": 4189, "taker_buy_base": 849263.3, "taker_buy_quote": 332053.29024 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.3888, "high": 0.3895, "low": 0.3768, "close": 0.3789, "volume": 3763748.7, "close_time": 1773835199999, "quote_volume": 1438761.95748, "trades": 11798, "taker_buy_base": 1853612.2, "taker_buy_quote": 707947.12815 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.3788, "high": 0.3797, "low": 0.3721, "close": 0.3736, "volume": 2370832.3, "close_time": 1773838799999, "quote_volume": 890403.32586, "trades": 8198, "taker_buy_base": 964721.8, "taker_buy_quote": 361966.71621 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.3736, "high": 0.3746, "low": 0.3706, "close": 0.3712, "volume": 2020149.0, "close_time": 1773842399999, "quote_volume": 752234.10106, "trades": 6324, "taker_buy_base": 950446.7, "taker_buy_quote": 354050.90804 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.3713, "high": 0.3717, "low": 0.3643, "close": 0.3649, "volume": 3210633.8, "close_time": 1773845999999, "quote_volume": 1181610.05006, "trades": 11697, "taker_buy_base": 1535912.1, "taker_buy_quote": 565044.41725 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.365, "high": 0.3668, "low": 0.3617, "close": 0.3619, "volume": 3578872.5, "close_time": 1773849599999, "quote_volume": 1302183.09232, "trades": 10336, "taker_buy_base": 1641791.7, "taker_buy_quote": 597643.14467 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.3618, "high": 0.3625, "low": 0.3581, "close": 0.3596, "volume": 2335980.3, "close_time": 1773853199999, "quote_volume": 841745.67692, "trades": 7122, "taker_buy_base": 1132004.0, "taker_buy_quote": 408126.534 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.3597, "high": 0.3646, "low": 0.3577, "close": 0.3627, "volume": 2591213.3, "close_time": 1773856799999, "quote_volume": 937065.65182, "trades": 9692, "taker_buy_base": 1731898.8, "taker_buy_quote": 626760.2059 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.3628, "high": 0.3665, "low": 0.3617, "close": 0.3631, "volume": 2088073.2, "close_time": 1773860399999, "quote_volume": 761660.49032, "trades": 9651, "taker_buy_base": 1093550.7, "taker_buy_quote": 398909.34547 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.3631, "high": 0.3655, "low": 0.3629, "close": 0.3641, "volume": 943973.9, "close_time": 1773863999999, "quote_volume": 344015.73163, "trades": 3764, "taker_buy_base": 547857.1, "taker_buy_quote": 199636.46195 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.3641, "high": 0.367, "low": 0.3612, "close": 0.366, "volume": 849298.6, "close_time": 1773867599999, "quote_volume": 309181.85222, "trades": 3433, "taker_buy_base": 551935.8, "taker_buy_quote": 200934.52599 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.3659, "high": 0.3708, "low": 0.3656, "close": 0.3693, "volume": 1308748.0, "close_time": 1773871199999, "quote_volume": 482104.71395, "trades": 2424, "taker_buy_base": 957539.6, "taker_buy_quote": 352473.64348 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.3694, "high": 0.3696, "low": 0.3656, "close": 0.3667, "volume": 844255.6, "close_time": 1773874799999, "quote_volume": 309571.45357, "trades": 2403, "taker_buy_base": 338759.0, "taker_buy_quote": 124202.97612 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.3668, "high": 0.3689, "low": 0.3657, "close": 0.3689, "volume": 368162.6, "close_time": 1773878399999, "quote_volume": 135324.96508, "trades": 1383, "taker_buy_base": 233484.9, "taker_buy_quote": 85833.92334 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.369, "high": 0.3693, "low": 0.3665, "close": 0.3674, "volume": 377915.6, "close_time": 1773881999999, "quote_volume": 139037.01172, "trades": 1588, "taker_buy_base": 195877.1, "taker_buy_quote": 72059.58234 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.3675, "high": 0.368, "low": 0.3637, "close": 0.3637, "volume": 460210.3, "close_time": 1773885599999, "quote_volume": 168421.19686, "trades": 1854, "taker_buy_base": 176824.2, "taker_buy_quote": 64690.98892 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.3638, "high": 0.3642, "low": 0.3601, "close": 0.3632, "volume": 1326641.4, "close_time": 1773889199999, "quote_volume": 480604.88323, "trades": 4486, "taker_buy_base": 749026.8, "taker_buy_quote": 271399.46529 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.3633, "high": 0.3664, "low": 0.3614, "close": 0.3618, "volume": 1351251.6, "close_time": 1773892799999, "quote_volume": 491431.09186, "trades": 5163, "taker_buy_base": 824052.5, "taker_buy_quote": 299715.46798 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.3617, "high": 0.3626, "low": 0.3598, "close": 0.36, "volume": 901453.7, "close_time": 1773896399999, "quote_volume": 325623.73105, "trades": 3105, "taker_buy_base": 457257.9, "taker_buy_quote": 165290.87577 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.3601, "high": 0.3614, "low": 0.3511, "close": 0.3542, "volume": 3857241.1, "close_time": 1773899999999, "quote_volume": 1369599.9786, "trades": 10721, "taker_buy_base": 1582788.6, "taker_buy_quote": 562000.61465 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.3541, "high": 0.3541, "low": 0.35, "close": 0.3526, "volume": 2840838.6, "close_time": 1773903599999, "quote_volume": 999521.07932, "trades": 9719, "taker_buy_base": 1314926.4, "taker_buy_quote": 462775.39725 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.3526, "high": 0.3528, "low": 0.342, "close": 0.3443, "volume": 7939066.8, "close_time": 1773907199999, "quote_volume": 2749220.28941, "trades": 21661, "taker_buy_base": 3516196.8, "taker_buy_quote": 1217145.03774 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.3442, "high": 0.3449, "low": 0.3415, "close": 0.3427, "volume": 4039492.2, "close_time": 1773910799999, "quote_volume": 1386358.37253, "trades": 10864, "taker_buy_base": 1963922.1, "taker_buy_quote": 674185.57016 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.3427, "high": 0.3468, "low": 0.3426, "close": 0.3436, "volume": 2677839.2, "close_time": 1773914399999, "quote_volume": 922260.14777, "trades": 7301, "taker_buy_base": 1504055.0, "taker_buy_quote": 518219.2643 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.3435, "high": 0.3436, "low": 0.3372, "close": 0.3375, "volume": 5001123.6, "close_time": 1773917999999, "quote_volume": 1702541.85733, "trades": 8609, "taker_buy_base": 2504461.4, "taker_buy_quote": 852573.7305 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.3376, "high": 0.3401, "low": 0.3373, "close": 0.3395, "volume": 2667125.8, "close_time": 1773921599999, "quote_volume": 902942.98625, "trades": 4884, "taker_buy_base": 1520547.5, "taker_buy_quote": 514850.15068 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.3395, "high": 0.3396, "low": 0.3289, "close": 0.3332, "volume": 8959142.1, "close_time": 1773925199999, "quote_volume": 3002421.40322, "trades": 14744, "taker_buy_base": 4861625.9, "taker_buy_quote": 1629161.06793 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.3333, "high": 0.3375, "low": 0.3308, "close": 0.3345, "volume": 7054655.1, "close_time": 1773928799999, "quote_volume": 2356022.52889, "trades": 15152, "taker_buy_base": 4047197.8, "taker_buy_quote": 1351659.30247 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.3346, "high": 0.3355, "low": 0.3318, "close": 0.3323, "volume": 4196497.8, "close_time": 1773932399999, "quote_volume": 1398376.07009, "trades": 8805, "taker_buy_base": 2023740.8, "taker_buy_quote": 674527.96164 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.3322, "high": 0.3336, "low": 0.3278, "close": 0.3318, "volume": 6376573.1, "close_time": 1773935999999, "quote_volume": 2104410.72731, "trades": 11137, "taker_buy_base": 3190990.5, "taker_buy_quote": 1053408.41489 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.3317, "high": 0.3321, "low": 0.3285, "close": 0.3295, "volume": 1470074.6, "close_time": 1773939599999, "quote_volume": 485477.02886, "trades": 4080, "taker_buy_base": 654375.6, "taker_buy_quote": 216105.30335 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.3295, "high": 0.3325, "low": 0.3287, "close": 0.3305, "volume": 1339337.0, "close_time": 1773943199999, "quote_volume": 443070.38134, "trades": 3613, "taker_buy_base": 800378.8, "taker_buy_quote": 264683.12493 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.3305, "high": 0.3308, "low": 0.3269, "close": 0.3285, "volume": 2316554.7, "close_time": 1773946799999, "quote_volume": 760219.05765, "trades": 4565, "taker_buy_base": 1274969.1, "taker_buy_quote": 418235.73323 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.3285, "high": 0.3308, "low": 0.327, "close": 0.3284, "volume": 3011264.1, "close_time": 1773950399999, "quote_volume": 990562.49722, "trades": 6118, "taker_buy_base": 1425302.7, "taker_buy_quote": 468738.53071 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.3285, "high": 0.332, "low": 0.3282, "close": 0.3309, "volume": 2410335.7, "close_time": 1773953999999, "quote_volume": 796596.17359, "trades": 4664, "taker_buy_base": 1316305.7, "taker_buy_quote": 434925.209 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.3309, "high": 0.3365, "low": 0.3308, "close": 0.3344, "volume": 4207011.9, "close_time": 1773957599999, "quote_volume": 1406199.82028, "trades": 7583, "taker_buy_base": 2204109.6, "taker_buy_quote": 736649.00587 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.3344, "high": 0.3353, "low": 0.33, "close": 0.332, "volume": 2547174.5, "close_time": 1773961199999, "quote_volume": 847207.3798, "trades": 5375, "taker_buy_base": 1252737.5, "taker_buy_quote": 416790.51963 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.3321, "high": 0.3328, "low": 0.33, "close": 0.3308, "volume": 1713668.8, "close_time": 1773964799999, "quote_volume": 567710.6894, "trades": 4074, "taker_buy_base": 759464.9, "taker_buy_quote": 251580.08197 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.3308, "high": 0.3332, "low": 0.3296, "close": 0.3324, "volume": 2841664.0, "close_time": 1773968399999, "quote_volume": 941366.73947, "trades": 4866, "taker_buy_base": 1842515.8, "taker_buy_quote": 610531.71143 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.3325, "high": 0.3345, "low": 0.3309, "close": 0.3314, "volume": 1973233.8, "close_time": 1773971999999, "quote_volume": 656345.9315, "trades": 4272, "taker_buy_base": 939761.6, "taker_buy_quote": 312743.76832 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.3314, "high": 0.3319, "low": 0.3269, "close": 0.3289, "volume": 2272721.2, "close_time": 1773975599999, "quote_volume": 747299.06911, "trades": 5498, "taker_buy_base": 902479.9, "taker_buy_quote": 296667.6063 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.329, "high": 0.3322, "low": 0.3285, "close": 0.3313, "volume": 1752445.2, "close_time": 1773979199999, "quote_volume": 578823.73599, "trades": 3932, "taker_buy_base": 957695.4, "taker_buy_quote": 316388.21933 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.3313, "high": 0.3318, "low": 0.329, "close": 0.3305, "volume": 1929367.1, "close_time": 1773982799999, "quote_volume": 637811.51382, "trades": 4307, "taker_buy_base": 695531.5, "taker_buy_quote": 229940.44409 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.3304, "high": 0.3354, "low": 0.3296, "close": 0.3332, "volume": 3186164.8, "close_time": 1773986399999, "quote_volume": 1059520.50836, "trades": 5746, "taker_buy_base": 1693923.8, "taker_buy_quote": 562801.9239 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.3331, "high": 0.3344, "low": 0.3302, "close": 0.3311, "volume": 1792057.1, "close_time": 1773989999999, "quote_volume": 595527.10708, "trades": 4279, "taker_buy_base": 855537.1, "taker_buy_quote": 284393.40642 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.331, "high": 0.331, "low": 0.328, "close": 0.3302, "volume": 2153861.5, "close_time": 1773993599999, "quote_volume": 709529.55278, "trades": 5746, "taker_buy_base": 984846.7, "taker_buy_quote": 324379.60818 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.3302, "high": 0.3336, "low": 0.329, "close": 0.3299, "volume": 2687671.0, "close_time": 1773997199999, "quote_volume": 888659.06337, "trades": 5625, "taker_buy_base": 919958.1, "taker_buy_quote": 304498.63693 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.3298, "high": 0.3298, "low": 0.3226, "close": 0.3258, "volume": 5737376.3, "close_time": 1774000799999, "quote_volume": 1868794.40353, "trades": 12637, "taker_buy_base": 2458523.2, "taker_buy_quote": 800713.96374 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.3258, "high": 0.3262, "low": 0.3226, "close": 0.3251, "volume": 2689326.5, "close_time": 1774004399999, "quote_volume": 871459.84811, "trades": 6724, "taker_buy_base": 1104380.8, "taker_buy_quote": 357938.73132 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.3251, "high": 0.3278, "low": 0.3208, "close": 0.3221, "volume": 4437720.4, "close_time": 1774007999999, "quote_volume": 1436464.1845, "trades": 9255, "taker_buy_base": 2064503.7, "taker_buy_quote": 667874.89456 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.3222, "high": 0.3236, "low": 0.3189, "close": 0.3211, "volume": 3712812.9, "close_time": 1774011599999, "quote_volume": 1192105.30263, "trades": 7948, "taker_buy_base": 1560302.2, "taker_buy_quote": 501186.26762 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.3211, "high": 0.3236, "low": 0.3163, "close": 0.32, "volume": 3264918.4, "close_time": 1774015199999, "quote_volume": 1045692.14523, "trades": 8766, "taker_buy_base": 1398676.8, "taker_buy_quote": 448203.97111 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.32, "high": 0.3238, "low": 0.3186, "close": 0.3192, "volume": 2648855.7, "close_time": 1774018799999, "quote_volume": 850562.88255, "trades": 8142, "taker_buy_base": 1324721.4, "taker_buy_quote": 425468.62731 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.3192, "high": 0.3228, "low": 0.3177, "close": 0.3226, "volume": 2346768.1, "close_time": 1774022399999, "quote_volume": 753313.73681, "trades": 6179, "taker_buy_base": 1308226.4, "taker_buy_quote": 420115.84541 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.3226, "high": 0.3411, "low": 0.3226, "close": 0.3379, "volume": 9661954.2, "close_time": 1774025999999, "quote_volume": 3209875.11819, "trades": 20807, "taker_buy_base": 5670374.2, "taker_buy_quote": 1884845.36039 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.3379, "high": 0.345, "low": 0.334, "close": 0.3394, "volume": 14528023.6, "close_time": 1774029599999, "quote_volume": 4942832.53364, "trades": 31149, "taker_buy_base": 7856757.0, "taker_buy_quote": 2672983.3271 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.3395, "high": 0.344, "low": 0.3273, "close": 0.3288, "volume": 9882633.3, "close_time": 1774033199999, "quote_volume": 3300683.95703, "trades": 18534, "taker_buy_base": 5284693.3, "taker_buy_quote": 1763533.65269 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.3288, "high": 0.3293, "low": 0.3249, "close": 0.3289, "volume": 2019909.7, "close_time": 1774036799999, "quote_volume": 661304.86046, "trades": 5740, "taker_buy_base": 960740.0, "taker_buy_quote": 314708.55245 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.3289, "high": 0.3304, "low": 0.3256, "close": 0.3268, "volume": 1646223.2, "close_time": 1774040399999, "quote_volume": 541138.44225, "trades": 3656, "taker_buy_base": 1134118.1, "taker_buy_quote": 373047.24733 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.3268, "high": 0.3309, "low": 0.3245, "close": 0.3291, "volume": 1542202.1, "close_time": 1774043999999, "quote_volume": 505509.25844, "trades": 4668, "taker_buy_base": 897124.8, "taker_buy_quote": 294218.09713 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.3291, "high": 0.3304, "low": 0.3253, "close": 0.3255, "volume": 1781011.6, "close_time": 1774047599999, "quote_volume": 583295.44079, "trades": 4024, "taker_buy_base": 877523.0, "taker_buy_quote": 287547.45264 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.3255, "high": 0.3257, "low": 0.3199, "close": 0.3215, "volume": 3403475.5, "close_time": 1774051199999, "quote_volume": 1095981.82585, "trades": 6826, "taker_buy_base": 1861309.5, "taker_buy_quote": 599469.58028 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.3216, "high": 0.3236, "low": 0.3184, "close": 0.3213, "volume": 2414570.4, "close_time": 1774054799999, "quote_volume": 774328.41925, "trades": 5847, "taker_buy_base": 1192547.1, "taker_buy_quote": 382394.08947 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.3213, "high": 0.322, "low": 0.3194, "close": 0.3199, "volume": 1665525.3, "close_time": 1774058399999, "quote_volume": 534022.93229, "trades": 3929, "taker_buy_base": 777911.2, "taker_buy_quote": 249443.62501 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.32, "high": 0.3221, "low": 0.3181, "close": 0.3215, "volume": 2842536.3, "close_time": 1774061999999, "quote_volume": 910108.77962, "trades": 4355, "taker_buy_base": 1686005.2, "taker_buy_quote": 540220.6611 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.3214, "high": 0.3235, "low": 0.3198, "close": 0.3218, "volume": 1341724.0, "close_time": 1774065599999, "quote_volume": 432130.04494, "trades": 3305, "taker_buy_base": 653244.9, "taker_buy_quote": 210424.38182 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.3219, "high": 0.3222, "low": 0.32, "close": 0.3209, "volume": 1307592.6, "close_time": 1774069199999, "quote_volume": 419444.65549, "trades": 2794, "taker_buy_base": 565779.3, "taker_buy_quote": 181516.55326 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.3208, "high": 0.3221, "low": 0.3201, "close": 0.3201, "volume": 1031710.8, "close_time": 1774072799999, "quote_volume": 331448.83202, "trades": 2419, "taker_buy_base": 482187.8, "taker_buy_quote": 154954.33293 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.3202, "high": 0.3236, "low": 0.3195, "close": 0.3207, "volume": 1830449.5, "close_time": 1774076399999, "quote_volume": 588480.41945, "trades": 4404, "taker_buy_base": 823932.3, "taker_buy_quote": 265178.89016 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.3207, "high": 0.3215, "low": 0.3188, "close": 0.3201, "volume": 1682904.1, "close_time": 1774079999999, "quote_volume": 538883.05426, "trades": 3288, "taker_buy_base": 661233.0, "taker_buy_quote": 211729.0185 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.3202, "high": 0.3206, "low": 0.319, "close": 0.3197, "volume": 1230758.8, "close_time": 1774083599999, "quote_volume": 393584.32865, "trades": 3190, "taker_buy_base": 547961.5, "taker_buy_quote": 175242.41764 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.3196, "high": 0.3204, "low": 0.312, "close": 0.3156, "volume": 4962347.8, "close_time": 1774087199999, "quote_volume": 1567666.85854, "trades": 14077, "taker_buy_base": 2184001.2, "taker_buy_quote": 690319.45381 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.3156, "high": 0.316, "low": 0.3132, "close": 0.3159, "volume": 2900404.0, "close_time": 1774090799999, "quote_volume": 911554.92377, "trades": 8300, "taker_buy_base": 1346835.0, "taker_buy_quote": 423504.51235 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.3159, "high": 0.3168, "low": 0.3138, "close": 0.3146, "volume": 1647587.7, "close_time": 1774094399999, "quote_volume": 519396.17278, "trades": 5505, "taker_buy_base": 573207.4, "taker_buy_quote": 180693.4885 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.3146, "high": 0.3149, "low": 0.3133, "close": 0.3141, "volume": 1561803.3, "close_time": 1774097999999, "quote_volume": 490668.29762, "trades": 3205, "taker_buy_base": 785517.2, "taker_buy_quote": 246834.06237 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.3141, "high": 0.3146, "low": 0.3124, "close": 0.3137, "volume": 1537616.9, "close_time": 1774101599999, "quote_volume": 482213.24177, "trades": 3564, "taker_buy_base": 689953.1, "taker_buy_quote": 216401.84813 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.3137, "high": 0.3156, "low": 0.3126, "close": 0.314, "volume": 2434600.1, "close_time": 1774105199999, "quote_volume": 765421.98906, "trades": 4632, "taker_buy_base": 1278976.1, "taker_buy_quote": 402177.65236 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.3141, "high": 0.3178, "low": 0.3139, "close": 0.3178, "volume": 4990831.5, "close_time": 1774108799999, "quote_volume": 1573821.37666, "trades": 6247, "taker_buy_base": 3444057.5, "taker_buy_quote": 1085916.88945 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.3178, "high": 0.3192, "low": 0.3145, "close": 0.3151, "volume": 2881656.7, "close_time": 1774112399999, "quote_volume": 913333.88828, "trades": 4821, "taker_buy_base": 1118051.1, "taker_buy_quote": 354582.13074 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.3152, "high": 0.3183, "low": 0.3141, "close": 0.3165, "volume": 2237277.1, "close_time": 1774115999999, "quote_volume": 706807.90667, "trades": 4210, "taker_buy_base": 1369888.3, "taker_buy_quote": 432576.80697 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.3165, "high": 0.322, "low": 0.3165, "close": 0.3204, "volume": 4099973.7, "close_time": 1774119599999, "quote_volume": 1310990.66888, "trades": 5875, "taker_buy_base": 2063851.0, "taker_buy_quote": 658855.59567 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.3205, "high": 0.3223, "low": 0.3192, "close": 0.322, "volume": 2523549.5, "close_time": 1774123199999, "quote_volume": 809619.74501, "trades": 5298, "taker_buy_base": 1571758.4, "taker_buy_quote": 504380.11811 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.322, "high": 0.3279, "low": 0.322, "close": 0.3264, "volume": 3849521.2, "close_time": 1774126799999, "quote_volume": 1253241.40542, "trades": 8040, "taker_buy_base": 2295616.5, "taker_buy_quote": 747187.31533 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.3264, "high": 0.3292, "low": 0.3247, "close": 0.325, "volume": 3992760.6, "close_time": 1774130399999, "quote_volume": 1305890.1103, "trades": 7012, "taker_buy_base": 1762981.5, "taker_buy_quote": 576606.96652 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.325, "high": 0.3266, "low": 0.3236, "close": 0.3259, "volume": 2130099.9, "close_time": 1774133999999, "quote_volume": 692134.09539, "trades": 6268, "taker_buy_base": 1153611.8, "taker_buy_quote": 374727.51893 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.3258, "high": 0.326, "low": 0.3128, "close": 0.3162, "volume": 6274329.9, "close_time": 1774137599999, "quote_volume": 2001996.24953, "trades": 16077, "taker_buy_base": 2261751.8, "taker_buy_quote": 721543.32434 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.3162, "high": 0.3199, "low": 0.309, "close": 0.3145, "volume": 7264668.9, "close_time": 1774141199999, "quote_volume": 2285631.26407, "trades": 17226, "taker_buy_base": 3056505.5, "taker_buy_quote": 962613.3019 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.3146, "high": 0.318, "low": 0.314, "close": 0.3167, "volume": 2330254.3, "close_time": 1774144799999, "quote_volume": 735111.57879, "trades": 5804, "taker_buy_base": 1194250.0, "taker_buy_quote": 376783.30764 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.3167, "high": 0.3206, "low": 0.3155, "close": 0.3193, "volume": 1181074.4, "close_time": 1774148399999, "quote_volume": 375170.04722, "trades": 3776, "taker_buy_base": 525793.8, "taker_buy_quote": 166993.29237 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.3192, "high": 0.3224, "low": 0.318, "close": 0.3201, "volume": 1896940.1, "close_time": 1774151999999, "quote_volume": 607223.41857, "trades": 4866, "taker_buy_base": 969247.4, "taker_buy_quote": 310427.04697 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.3202, "high": 0.3217, "low": 0.3178, "close": 0.3188, "volume": 1585303.7, "close_time": 1774155599999, "quote_volume": 506232.66786, "trades": 3965, "taker_buy_base": 663334.3, "taker_buy_quote": 211786.02319 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.3189, "high": 0.3206, "low": 0.3158, "close": 0.3167, "volume": 1484687.4, "close_time": 1774159199999, "quote_volume": 472316.85008, "trades": 4035, "taker_buy_base": 713445.9, "taker_buy_quote": 226866.88985 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.3166, "high": 0.3174, "low": 0.3151, "close": 0.3172, "volume": 1270372.7, "close_time": 1774162799999, "quote_volume": 401624.47998, "trades": 3336, "taker_buy_base": 797758.9, "taker_buy_quote": 252258.53172 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.3172, "high": 0.3189, "low": 0.3154, "close": 0.3155, "volume": 940788.3, "close_time": 1774166399999, "quote_volume": 298811.27425, "trades": 2610, "taker_buy_base": 525886.0, "taker_buy_quote": 167193.38352 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.3155, "high": 0.3165, "low": 0.3135, "close": 0.3161, "volume": 1295157.3, "close_time": 1774169999999, "quote_volume": 407757.24877, "trades": 3719, "taker_buy_base": 617564.6, "taker_buy_quote": 194467.41213 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.316, "high": 0.318, "low": 0.3144, "close": 0.3149, "volume": 675570.8, "close_time": 1774173599999, "quote_volume": 213599.65574, "trades": 2079, "taker_buy_base": 370788.8, "taker_buy_quote": 117178.23426 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.3148, "high": 0.3154, "low": 0.3113, "close": 0.3131, "volume": 1839453.9, "close_time": 1774177199999, "quote_volume": 576960.11838, "trades": 3730, "taker_buy_base": 784312.7, "taker_buy_quote": 246092.70339 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.313, "high": 0.3149, "low": 0.3129, "close": 0.3137, "volume": 977908.7, "close_time": 1774180799999, "quote_volume": 306886.0945, "trades": 2775, "taker_buy_base": 445890.5, "taker_buy_quote": 139926.50036 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.3138, "high": 0.3164, "low": 0.3129, "close": 0.3135, "volume": 992855.6, "close_time": 1774184399999, "quote_volume": 312251.14374, "trades": 2663, "taker_buy_base": 477702.1, "taker_buy_quote": 150187.28436 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.3136, "high": 0.3152, "low": 0.3117, "close": 0.3132, "volume": 685490.5, "close_time": 1774187999999, "quote_volume": 214938.0599, "trades": 2317, "taker_buy_base": 340922.0, "taker_buy_quote": 106905.21899 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.3132, "high": 0.3143, "low": 0.312, "close": 0.3123, "volume": 702241.4, "close_time": 1774191599999, "quote_volume": 219835.23836, "trades": 2131, "taker_buy_base": 299798.4, "taker_buy_quote": 93858.8462 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.3123, "high": 0.3138, "low": 0.3116, "close": 0.3132, "volume": 621530.5, "close_time": 1774195199999, "quote_volume": 194439.32038, "trades": 1812, "taker_buy_base": 339472.7, "taker_buy_quote": 106178.87828 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.3132, "high": 0.3146, "low": 0.3128, "close": 0.3135, "volume": 491209.4, "close_time": 1774198799999, "quote_volume": 154128.56579, "trades": 1620, "taker_buy_base": 249070.4, "taker_buy_quote": 78161.53371 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.3135, "high": 0.3135, "low": 0.3089, "close": 0.3099, "volume": 1505618.9, "close_time": 1774202399999, "quote_volume": 468926.40845, "trades": 3341, "taker_buy_base": 591946.8, "taker_buy_quote": 184513.09574 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.31, "high": 0.3116, "low": 0.3078, "close": 0.3092, "volume": 1373631.9, "close_time": 1774205999999, "quote_volume": 425209.40406, "trades": 3073, "taker_buy_base": 699269.1, "taker_buy_quote": 216452.28619 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.3091, "high": 0.3092, "low": 0.3056, "close": 0.3065, "volume": 1504930.9, "close_time": 1774209599999, "quote_volume": 462221.63567, "trades": 4011, "taker_buy_base": 657756.4, "taker_buy_quote": 201998.47287 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.3066, "high": 0.3083, "low": 0.3039, "close": 0.3043, "volume": 880874.2, "close_time": 1774213199999, "quote_volume": 269350.13522, "trades": 2532, "taker_buy_base": 338745.5, "taker_buy_quote": 103580.03342 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.3043, "high": 0.3061, "low": 0.3018, "close": 0.3046, "volume": 3251718.3, "close_time": 1774216799999, "quote_volume": 988959.72891, "trades": 9186, "taker_buy_base": 1997268.6, "taker_buy_quote": 607796.33723 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.3047, "high": 0.3089, "low": 0.3022, "close": 0.3087, "volume": 1058504.9, "close_time": 1774220399999, "quote_volume": 324557.97977, "trades": 3134, "taker_buy_base": 580213.7, "taker_buy_quote": 177933.14006 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.3088, "high": 0.3103, "low": 0.3068, "close": 0.308, "volume": 1066192.6, "close_time": 1774223999999, "quote_volume": 329098.07001, "trades": 2572, "taker_buy_base": 596604.4, "taker_buy_quote": 184247.24908 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.3081, "high": 0.3099, "low": 0.3064, "close": 0.3097, "volume": 1541651.3, "close_time": 1774227599999, "quote_volume": 475170.70277, "trades": 3850, "taker_buy_base": 841034.0, "taker_buy_quote": 259347.56415 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.3096, "high": 0.3125, "low": 0.3085, "close": 0.3112, "volume": 1951678.4, "close_time": 1774231199999, "quote_volume": 605582.63443, "trades": 3150, "taker_buy_base": 1274085.4, "taker_buy_quote": 395130.47354 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.3113, "high": 0.3135, "low": 0.309, "close": 0.3135, "volume": 1082745.3, "close_time": 1774234799999, "quote_volume": 336710.71453, "trades": 2922, "taker_buy_base": 577994.7, "taker_buy_quote": 179781.27649 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.3135, "high": 0.3152, "low": 0.3119, "close": 0.3121, "volume": 1563070.3, "close_time": 1774238399999, "quote_volume": 488989.00772, "trades": 3130, "taker_buy_base": 539671.3, "taker_buy_quote": 168902.65609 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.3122, "high": 0.3127, "low": 0.311, "close": 0.3125, "volume": 688802.2, "close_time": 1774241999999, "quote_volume": 214768.16824, "trades": 1634, "taker_buy_base": 417117.6, "taker_buy_quote": 130074.25799 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.3125, "high": 0.3137, "low": 0.311, "close": 0.3118, "volume": 855828.3, "close_time": 1774245599999, "quote_volume": 267007.85758, "trades": 2102, "taker_buy_base": 460125.0, "taker_buy_quote": 143548.73069 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.3117, "high": 0.3117, "low": 0.308, "close": 0.3096, "volume": 1821686.7, "close_time": 1774249199999, "quote_volume": 564238.63445, "trades": 3986, "taker_buy_base": 946000.8, "taker_buy_quote": 293023.15937 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.3096, "high": 0.3098, "low": 0.3057, "close": 0.3085, "volume": 2617286.9, "close_time": 1774252799999, "quote_volume": 805678.42999, "trades": 5178, "taker_buy_base": 1186505.7, "taker_buy_quote": 365509.44698 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.3086, "high": 0.3099, "low": 0.3068, "close": 0.3071, "volume": 1060010.0, "close_time": 1774256399999, "quote_volume": 327220.19163, "trades": 2995, "taker_buy_base": 460096.8, "taker_buy_quote": 142033.74424 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.307, "high": 0.3077, "low": 0.3039, "close": 0.3075, "volume": 1293115.2, "close_time": 1774259999999, "quote_volume": 395486.90384, "trades": 2922, "taker_buy_base": 522762.1, "taker_buy_quote": 159956.15269 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.3075, "high": 0.3102, "low": 0.3061, "close": 0.3069, "volume": 1027019.8, "close_time": 1774263599999, "quote_volume": 316470.98226, "trades": 2324, "taker_buy_base": 485183.7, "taker_buy_quote": 149553.02417 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.3068, "high": 0.3228, "low": 0.3066, "close": 0.3128, "volume": 14795583.2, "close_time": 1774267199999, "quote_volume": 4694867.07959, "trades": 35070, "taker_buy_base": 7374770.2, "taker_buy_quote": 2339929.10132 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.3129, "high": 0.3138, "low": 0.3098, "close": 0.3135, "volume": 2811481.0, "close_time": 1774270799999, "quote_volume": 875979.12264, "trades": 8257, "taker_buy_base": 1388119.3, "taker_buy_quote": 432655.98449 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.3136, "high": 0.3178, "low": 0.3117, "close": 0.3172, "volume": 3435786.8, "close_time": 1774274399999, "quote_volume": 1080980.25497, "trades": 7086, "taker_buy_base": 2155969.2, "taker_buy_quote": 678733.9275 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.3173, "high": 0.3201, "low": 0.3148, "close": 0.3188, "volume": 3738401.8, "close_time": 1774277999999, "quote_volume": 1186083.00797, "trades": 5553, "taker_buy_base": 2274589.0, "taker_buy_quote": 721560.53984 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.3188, "high": 0.3208, "low": 0.3161, "close": 0.3169, "volume": 2423352.0, "close_time": 1774281599999, "quote_volume": 772156.12714, "trades": 6208, "taker_buy_base": 1324375.2, "taker_buy_quote": 422012.98402 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.317, "high": 0.3219, "low": 0.3162, "close": 0.3215, "volume": 2076768.3, "close_time": 1774285199999, "quote_volume": 662845.29949, "trades": 5567, "taker_buy_base": 1282421.8, "taker_buy_quote": 409310.51255 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.3216, "high": 0.3247, "low": 0.32, "close": 0.324, "volume": 2593311.3, "close_time": 1774288799999, "quote_volume": 836849.14548, "trades": 5940, "taker_buy_base": 1438745.2, "taker_buy_quote": 464183.61416 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.3241, "high": 0.3274, "low": 0.3239, "close": 0.327, "volume": 2085577.7, "close_time": 1774292399999, "quote_volume": 679556.1422, "trades": 4930, "taker_buy_base": 1051037.1, "taker_buy_quote": 342415.64271 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.3271, "high": 0.3296, "low": 0.3245, "close": 0.3255, "volume": 2315099.4, "close_time": 1774295999999, "quote_volume": 757093.39774, "trades": 6975, "taker_buy_base": 1195411.3, "taker_buy_quote": 390886.56531 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.3255, "high": 0.3283, "low": 0.324, "close": 0.3276, "volume": 1966169.8, "close_time": 1774299599999, "quote_volume": 642350.95107, "trades": 5443, "taker_buy_base": 934415.6, "taker_buy_quote": 305314.01258 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.3276, "high": 0.3289, "low": 0.3249, "close": 0.3264, "volume": 2081125.7, "close_time": 1774303199999, "quote_volume": 679648.27501, "trades": 5040, "taker_buy_base": 970335.1, "taker_buy_quote": 316935.25975 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.3265, "high": 0.3268, "low": 0.323, "close": 0.3236, "volume": 1802691.3, "close_time": 1774306799999, "quote_volume": 585420.33181, "trades": 5492, "taker_buy_base": 974896.0, "taker_buy_quote": 316580.96458 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.3235, "high": 0.3268, "low": 0.3214, "close": 0.3254, "volume": 1375634.1, "close_time": 1774310399999, "quote_volume": 445359.30057, "trades": 3875, "taker_buy_base": 784303.8, "taker_buy_quote": 253778.94974 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.3253, "high": 0.3261, "low": 0.3198, "close": 0.3219, "volume": 3137001.6, "close_time": 1774313999999, "quote_volume": 1012013.88157, "trades": 6697, "taker_buy_base": 1687833.5, "taker_buy_quote": 544479.18617 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.3218, "high": 0.3225, "low": 0.3187, "close": 0.3203, "volume": 2266658.7, "close_time": 1774317599999, "quote_volume": 727533.04336, "trades": 5665, "taker_buy_base": 1100406.4, "taker_buy_quote": 353009.26437 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.3203, "high": 0.3235, "low": 0.3196, "close": 0.3212, "volume": 1205257.9, "close_time": 1774321199999, "quote_volume": 387791.51629, "trades": 3941, "taker_buy_base": 634498.1, "taker_buy_quote": 204167.12577 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.3213, "high": 0.3243, "low": 0.3212, "close": 0.3233, "volume": 911785.4, "close_time": 1774324799999, "quote_volume": 294445.35712, "trades": 2750, "taker_buy_base": 582908.0, "taker_buy_quote": 188232.95318 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.3233, "high": 0.3234, "low": 0.3202, "close": 0.3214, "volume": 585534.6, "close_time": 1774328399999, "quote_volume": 188544.93232, "trades": 2163, "taker_buy_base": 312243.0, "taker_buy_quote": 100546.58079 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.3214, "high": 0.3236, "low": 0.3204, "close": 0.3228, "volume": 943713.6, "close_time": 1774331999999, "quote_volume": 303438.13448, "trades": 2344, "taker_buy_base": 464330.8, "taker_buy_quote": 149342.69225 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.3228, "high": 0.3244, "low": 0.3213, "close": 0.3234, "volume": 1395433.1, "close_time": 1774335599999, "quote_volume": 450382.80955, "trades": 3576, "taker_buy_base": 565993.0, "taker_buy_quote": 182592.99608 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.3234, "high": 0.3267, "low": 0.3228, "close": 0.3241, "volume": 1462773.0, "close_time": 1774339199999, "quote_volume": 474650.84154, "trades": 3512, "taker_buy_base": 850103.6, "taker_buy_quote": 275921.69551 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.3242, "high": 0.3245, "low": 0.3221, "close": 0.3225, "volume": 1398375.0, "close_time": 1774342799999, "quote_volume": 451852.5661, "trades": 2897, "taker_buy_base": 590044.6, "taker_buy_quote": 190684.86448 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.3225, "high": 0.3226, "low": 0.3198, "close": 0.3206, "volume": 1170053.1, "close_time": 1774346399999, "quote_volume": 375617.94635, "trades": 2679, "taker_buy_base": 455897.7, "taker_buy_quote": 146443.69789 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.3206, "high": 0.3206, "low": 0.3181, "close": 0.3199, "volume": 1325961.8, "close_time": 1774349999999, "quote_volume": 423179.27184, "trades": 2661, "taker_buy_base": 447602.2, "taker_buy_quote": 142809.43456 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.3199, "high": 0.32, "low": 0.3176, "close": 0.3182, "volume": 1613240.6, "close_time": 1774353599999, "quote_volume": 513833.22293, "trades": 3112, "taker_buy_base": 601875.7, "taker_buy_quote": 191705.76439 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.3182, "high": 0.3224, "low": 0.3166, "close": 0.3202, "volume": 3810279.3, "close_time": 1774357199999, "quote_volume": 1215680.03255, "trades": 5733, "taker_buy_base": 2880611.6, "taker_buy_quote": 918938.87578 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.3201, "high": 0.3217, "low": 0.3177, "close": 0.3183, "volume": 1446698.3, "close_time": 1774360799999, "quote_volume": 462604.75138, "trades": 5712, "taker_buy_base": 875211.8, "taker_buy_quote": 280015.89988 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.3183, "high": 0.3196, "low": 0.314, "close": 0.3174, "volume": 2103541.8, "close_time": 1774364399999, "quote_volume": 666421.34936, "trades": 6512, "taker_buy_base": 1289698.2, "taker_buy_quote": 408799.64871 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.3174, "high": 0.319, "low": 0.3158, "close": 0.3168, "volume": 937828.0, "close_time": 1774367999999, "quote_volume": 297861.48521, "trades": 3111, "taker_buy_base": 503429.7, "taker_buy_quote": 159992.90132 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.3168, "high": 0.3181, "low": 0.3161, "close": 0.318, "volume": 566176.8, "close_time": 1774371599999, "quote_volume": 179566.08613, "trades": 2174, "taker_buy_base": 289286.6, "taker_buy_quote": 91753.45267 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.3179, "high": 0.3182, "low": 0.313, "close": 0.3142, "volume": 841407.1, "close_time": 1774375199999, "quote_volume": 264853.49664, "trades": 3271, "taker_buy_base": 326884.9, "taker_buy_quote": 102899.20247 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.3142, "high": 0.3178, "low": 0.3129, "close": 0.3153, "volume": 881639.9, "close_time": 1774378799999, "quote_volume": 277744.77183, "trades": 2281, "taker_buy_base": 414501.3, "taker_buy_quote": 130531.95805 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.3154, "high": 0.3172, "low": 0.3145, "close": 0.3154, "volume": 498734.9, "close_time": 1774382399999, "quote_volume": 157450.03114, "trades": 1447, "taker_buy_base": 266592.2, "taker_buy_quote": 84146.39639 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.3153, "high": 0.3225, "low": 0.3152, "close": 0.3222, "volume": 2048863.3, "close_time": 1774385999999, "quote_volume": 656567.14391, "trades": 5156, "taker_buy_base": 1152639.5, "taker_buy_quote": 369531.21565 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.3223, "high": 0.3229, "low": 0.3192, "close": 0.3203, "volume": 945946.3, "close_time": 1774389599999, "quote_volume": 303197.81599, "trades": 2155, "taker_buy_base": 397095.8, "taker_buy_quote": 127243.95455 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.3204, "high": 0.3207, "low": 0.3169, "close": 0.3189, "volume": 822562.2, "close_time": 1774393199999, "quote_volume": 262246.42984, "trades": 2472, "taker_buy_base": 337983.5, "taker_buy_quote": 107750.90053 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.3189, "high": 0.322, "low": 0.3185, "close": 0.3213, "volume": 1003482.0, "close_time": 1774396799999, "quote_volume": 322044.65663, "trades": 2116, "taker_buy_base": 609374.7, "taker_buy_quote": 195607.11173 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.3214, "high": 0.3233, "low": 0.3203, "close": 0.3221, "volume": 1548048.4, "close_time": 1774400399999, "quote_volume": 498280.46457, "trades": 3217, "taker_buy_base": 789835.2, "taker_buy_quote": 254280.81413 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.3222, "high": 0.3234, "low": 0.3214, "close": 0.3215, "volume": 1327280.9, "close_time": 1774403999999, "quote_volume": 427972.17082, "trades": 3105, "taker_buy_base": 597813.1, "taker_buy_quote": 192757.60669 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.3214, "high": 0.3236, "low": 0.3211, "close": 0.3218, "volume": 1036817.7, "close_time": 1774407599999, "quote_volume": 334277.64665, "trades": 2400, "taker_buy_base": 511539.6, "taker_buy_quote": 164907.44035 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.3218, "high": 0.3227, "low": 0.3189, "close": 0.3214, "volume": 1189576.3, "close_time": 1774411199999, "quote_volume": 382020.66612, "trades": 2647, "taker_buy_base": 578050.9, "taker_buy_quote": 185733.70268 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.3214, "high": 0.3217, "low": 0.3191, "close": 0.3206, "volume": 540355.3, "close_time": 1774414799999, "quote_volume": 172911.86394, "trades": 1570, "taker_buy_base": 284619.1, "taker_buy_quote": 91093.66103 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.3205, "high": 0.3217, "low": 0.3186, "close": 0.3188, "volume": 1316819.2, "close_time": 1774418399999, "quote_volume": 421067.29247, "trades": 3247, "taker_buy_base": 658349.8, "taker_buy_quote": 210318.38437 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.3188, "high": 0.3212, "low": 0.3178, "close": 0.3197, "volume": 1194363.6, "close_time": 1774421999999, "quote_volume": 381306.10983, "trades": 2841, "taker_buy_base": 485941.0, "taker_buy_quote": 155284.18367 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.3197, "high": 0.3219, "low": 0.319, "close": 0.3201, "volume": 869218.9, "close_time": 1774425599999, "quote_volume": 278519.88565, "trades": 2750, "taker_buy_base": 507319.4, "taker_buy_quote": 162571.2742 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.3201, "high": 0.3226, "low": 0.3196, "close": 0.3209, "volume": 1576044.4, "close_time": 1774429199999, "quote_volume": 506640.59617, "trades": 3356, "taker_buy_base": 1167015.1, "taker_buy_quote": 375240.56326 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.3209, "high": 0.3256, "low": 0.319, "close": 0.3219, "volume": 1756862.4, "close_time": 1774432799999, "quote_volume": 564239.51817, "trades": 3829, "taker_buy_base": 1191208.7, "taker_buy_quote": 382866.48273 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.3219, "high": 0.3226, "low": 0.321, "close": 0.3214, "volume": 1295752.8, "close_time": 1774436399999, "quote_volume": 417071.42863, "trades": 2478, "taker_buy_base": 624585.9, "taker_buy_quote": 201018.23607 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.3214, "high": 0.3255, "low": 0.3211, "close": 0.3253, "volume": 2023920.6, "close_time": 1774439999999, "quote_volume": 655235.13677, "trades": 4078, "taker_buy_base": 1128315.6, "taker_buy_quote": 365100.45216 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.3254, "high": 0.3278, "low": 0.3228, "close": 0.3263, "volume": 1771779.3, "close_time": 1774443599999, "quote_volume": 575687.9586, "trades": 5214, "taker_buy_base": 735187.9, "taker_buy_quote": 238782.61747 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.3263, "high": 0.3273, "low": 0.3207, "close": 0.321, "volume": 1740391.3, "close_time": 1774447199999, "quote_volume": 564525.92992, "trades": 3222, "taker_buy_base": 778483.5, "taker_buy_quote": 252478.90708 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.321, "high": 0.3275, "low": 0.319, "close": 0.3235, "volume": 3279157.1, "close_time": 1774450799999, "quote_volume": 1060046.54922, "trades": 4977, "taker_buy_base": 1970841.4, "taker_buy_quote": 638028.33326 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.3235, "high": 0.3242, "low": 0.3163, "close": 0.3171, "volume": 5582258.3, "close_time": 1774454399999, "quote_volume": 1781533.11423, "trades": 7637, "taker_buy_base": 2711934.9, "taker_buy_quote": 866143.37112 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.317, "high": 0.3226, "low": 0.3166, "close": 0.3203, "volume": 2016779.3, "close_time": 1774457999999, "quote_volume": 645224.88122, "trades": 5654, "taker_buy_base": 1044623.2, "taker_buy_quote": 334347.93992 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.3202, "high": 0.3214, "low": 0.3169, "close": 0.3174, "volume": 773521.4, "close_time": 1774461599999, "quote_volume": 246414.84983, "trades": 2385, "taker_buy_base": 372874.2, "taker_buy_quote": 118787.23613 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.3175, "high": 0.3201, "low": 0.3175, "close": 0.3191, "volume": 922930.0, "close_time": 1774465199999, "quote_volume": 294309.61185, "trades": 2506, "taker_buy_base": 450383.9, "taker_buy_quote": 143689.09673 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.3191, "high": 0.3219, "low": 0.3185, "close": 0.3209, "volume": 836693.3, "close_time": 1774468799999, "quote_volume": 268129.7618, "trades": 2089, "taker_buy_base": 384554.7, "taker_buy_quote": 123270.2037 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.321, "high": 0.3211, "low": 0.3176, "close": 0.3185, "volume": 1263850.8, "close_time": 1774472399999, "quote_volume": 403452.50874, "trades": 2891, "taker_buy_base": 634216.9, "taker_buy_quote": 202438.07707 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.3185, "high": 0.3232, "low": 0.318, "close": 0.3228, "volume": 6765730.9, "close_time": 1774475999999, "quote_volume": 2172973.68319, "trades": 8928, "taker_buy_base": 2257943.2, "taker_buy_quote": 724333.64703 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.3228, "high": 0.3256, "low": 0.3214, "close": 0.3237, "volume": 1848785.0, "close_time": 1774479599999, "quote_volume": 598346.96832, "trades": 5534, "taker_buy_base": 880368.5, "taker_buy_quote": 284914.77897 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.3238, "high": 0.3256, "low": 0.3227, "close": 0.325, "volume": 1175432.4, "close_time": 1774483199999, "quote_volume": 381003.70846, "trades": 2971, "taker_buy_base": 507868.5, "taker_buy_quote": 164612.32512 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.325, "high": 0.3255, "low": 0.3208, "close": 0.3213, "volume": 954528.2, "close_time": 1774486799999, "quote_volume": 308465.73429, "trades": 2669, "taker_buy_base": 421062.7, "taker_buy_quote": 136155.21755 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.3214, "high": 0.3225, "low": 0.3199, "close": 0.3208, "volume": 717834.4, "close_time": 1774490399999, "quote_volume": 230503.62278, "trades": 1766, "taker_buy_base": 348796.2, "taker_buy_quote": 111976.16398 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.3207, "high": 0.3209, "low": 0.3171, "close": 0.3183, "volume": 964034.6, "close_time": 1774493999999, "quote_volume": 306835.42607, "trades": 2526, "taker_buy_base": 448138.9, "taker_buy_quote": 142621.6643 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.3183, "high": 0.3183, "low": 0.3149, "close": 0.3157, "volume": 801922.7, "close_time": 1774497599999, "quote_volume": 253565.21222, "trades": 2150, "taker_buy_base": 355317.4, "taker_buy_quote": 112373.14182 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.3157, "high": 0.3161, "low": 0.3114, "close": 0.3125, "volume": 3400899.3, "close_time": 1774501199999, "quote_volume": 1067218.69237, "trades": 6026, "taker_buy_base": 1464714.3, "taker_buy_quote": 459421.74886 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.3124, "high": 0.313, "low": 0.3074, "close": 0.3082, "volume": 2575813.9, "close_time": 1774504799999, "quote_volume": 798931.65411, "trades": 4576, "taker_buy_base": 933565.4, "taker_buy_quote": 289399.84934 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.3082, "high": 0.3089, "low": 0.3064, "close": 0.3076, "volume": 1632648.7, "close_time": 1774508399999, "quote_volume": 502287.07274, "trades": 3425, "taker_buy_base": 766839.2, "taker_buy_quote": 235934.65462 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.3075, "high": 0.3084, "low": 0.3046, "close": 0.3068, "volume": 1419043.9, "close_time": 1774511999999, "quote_volume": 434752.42114, "trades": 2981, "taker_buy_base": 661634.6, "taker_buy_quote": 202766.85871 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.3069, "high": 0.3074, "low": 0.304, "close": 0.3067, "volume": 2708847.9, "close_time": 1774515599999, "quote_volume": 829202.27263, "trades": 3665, "taker_buy_base": 1141526.4, "taker_buy_quote": 349262.64891 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.3066, "high": 0.3085, "low": 0.3041, "close": 0.3046, "volume": 1630549.9, "close_time": 1774519199999, "quote_volume": 499137.86461, "trades": 4459, "taker_buy_base": 814061.7, "taker_buy_quote": 249306.96593 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.3046, "high": 0.3056, "low": 0.3018, "close": 0.3053, "volume": 2339531.3, "close_time": 1774522799999, "quote_volume": 710968.91352, "trades": 3769, "taker_buy_base": 1088949.8, "taker_buy_quote": 331051.28984 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.3053, "high": 0.3064, "low": 0.304, "close": 0.3045, "volume": 1282427.9, "close_time": 1774526399999, "quote_volume": 391546.51823, "trades": 1878, "taker_buy_base": 728077.4, "taker_buy_quote": 222316.28446 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.3044, "high": 0.3064, "low": 0.3034, "close": 0.3047, "volume": 1103424.9, "close_time": 1774529999999, "quote_volume": 336369.7843, "trades": 1963, "taker_buy_base": 347253.3, "taker_buy_quote": 105935.41213 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.3048, "high": 0.3074, "low": 0.3035, "close": 0.3067, "volume": 1609253.8, "close_time": 1774533599999, "quote_volume": 491624.67862, "trades": 2944, "taker_buy_base": 885287.8, "taker_buy_quote": 270520.2542 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.3068, "high": 0.307, "low": 0.2987, "close": 0.3005, "volume": 4848326.5, "close_time": 1774537199999, "quote_volume": 1466816.30166, "trades": 7323, "taker_buy_base": 2032477.8, "taker_buy_quote": 615125.60591 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.3004, "high": 0.3006, "low": 0.291, "close": 0.2927, "volume": 7136680.5, "close_time": 1774540799999, "quote_volume": 2107350.46507, "trades": 13982, "taker_buy_base": 3310516.3, "taker_buy_quote": 977810.69539 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2927, "high": 0.2952, "low": 0.292, "close": 0.2931, "volume": 2981405.1, "close_time": 1774544399999, "quote_volume": 875638.12959, "trades": 5606, "taker_buy_base": 1641986.1, "taker_buy_quote": 482379.79904 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.2931, "high": 0.2953, "low": 0.2924, "close": 0.2935, "volume": 2301768.6, "close_time": 1774547999999, "quote_volume": 675767.78306, "trades": 4641, "taker_buy_base": 1121186.8, "taker_buy_quote": 329120.55094 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.2935, "high": 0.2939, "low": 0.292, "close": 0.2932, "volume": 1571618.4, "close_time": 1774551599999, "quote_volume": 460352.67152, "trades": 3561, "taker_buy_base": 781725.3, "taker_buy_quote": 228976.11456 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.2932, "high": 0.2935, "low": 0.2897, "close": 0.2906, "volume": 1645098.0, "close_time": 1774555199999, "quote_volume": 479607.44887, "trades": 3007, "taker_buy_base": 793134.1, "taker_buy_quote": 231221.14312 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2907, "high": 0.2966, "low": 0.2894, "close": 0.2917, "volume": 7149125.3, "close_time": 1774558799999, "quote_volume": 2095070.80267, "trades": 12091, "taker_buy_base": 3461379.8, "taker_buy_quote": 1014713.29308 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.2917, "high": 0.2929, "low": 0.2906, "close": 0.2911, "volume": 1594753.7, "close_time": 1774562399999, "quote_volume": 464892.07589, "trades": 4226, "taker_buy_base": 875328.8, "taker_buy_quote": 255193.43647 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.2912, "high": 0.2921, "low": 0.2886, "close": 0.2921, "volume": 2322756.8, "close_time": 1774565999999, "quote_volume": 675361.76885, "trades": 5603, "taker_buy_base": 1113821.6, "taker_buy_quote": 323977.28205 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.2921, "high": 0.294, "low": 0.2905, "close": 0.2924, "volume": 3663939.0, "close_time": 1774569599999, "quote_volume": 1069951.38025, "trades": 5546, "taker_buy_base": 1971905.7, "taker_buy_quote": 575806.0008 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2923, "high": 0.2939, "low": 0.29, "close": 0.2905, "volume": 1781825.1, "close_time": 1774573199999, "quote_volume": 520815.06438, "trades": 3791, "taker_buy_base": 724403.5, "taker_buy_quote": 211940.08593 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.2905, "high": 0.2931, "low": 0.2901, "close": 0.291, "volume": 1636523.9, "close_time": 1774576799999, "quote_volume": 476834.04084, "trades": 4262, "taker_buy_base": 704186.6, "taker_buy_quote": 205105.38148 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.2911, "high": 0.2944, "low": 0.2907, "close": 0.2921, "volume": 3132479.2, "close_time": 1774580399999, "quote_volume": 917265.45113, "trades": 6784, "taker_buy_base": 1596314.6, "taker_buy_quote": 467422.79802 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.2922, "high": 0.2923, "low": 0.29, "close": 0.2903, "volume": 2220079.9, "close_time": 1774583999999, "quote_volume": 646137.74854, "trades": 5072, "taker_buy_base": 990987.3, "taker_buy_quote": 288420.49326 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2903, "high": 0.2904, "low": 0.2847, "close": 0.2854, "volume": 3935922.6, "close_time": 1774587599999, "quote_volume": 1129847.05625, "trades": 8099, "taker_buy_base": 1819561.9, "taker_buy_quote": 522129.7694 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.2853, "high": 0.2871, "low": 0.2844, "close": 0.2856, "volume": 2560544.6, "close_time": 1774591199999, "quote_volume": 730980.06192, "trades": 5122, "taker_buy_base": 1465570.5, "taker_buy_quote": 418427.733 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.2856, "high": 0.2858, "low": 0.281, "close": 0.2811, "volume": 4103631.8, "close_time": 1774594799999, "quote_volume": 1159495.75451, "trades": 7242, "taker_buy_base": 2084401.9, "taker_buy_quote": 588759.75585 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.281, "high": 0.2865, "low": 0.2798, "close": 0.2855, "volume": 5221190.9, "close_time": 1774598399999, "quote_volume": 1475158.74953, "trades": 8923, "taker_buy_base": 2817016.9, "taker_buy_quote": 796362.18843 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2856, "high": 0.2857, "low": 0.2815, "close": 0.2823, "volume": 4350817.3, "close_time": 1774601999999, "quote_volume": 1232903.70873, "trades": 7888, "taker_buy_base": 2078192.7, "taker_buy_quote": 588798.75803 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.2823, "high": 0.2823, "low": 0.2737, "close": 0.2785, "volume": 8202450.5, "close_time": 1774605599999, "quote_volume": 2278661.88199, "trades": 14612, "taker_buy_base": 4337544.7, "taker_buy_quote": 1204953.2479 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.2786, "high": 0.2794, "low": 0.2736, "close": 0.274, "volume": 5203266.1, "close_time": 1774609199999, "quote_volume": 1441159.59454, "trades": 10962, "taker_buy_base": 2473367.0, "taker_buy_quote": 684792.94676 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.2741, "high": 0.2755, "low": 0.273, "close": 0.2751, "volume": 4085561.4, "close_time": 1774612799999, "quote_volume": 1121957.41814, "trades": 5964, "taker_buy_base": 2318690.4, "taker_buy_quote": 636712.33559 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2751, "high": 0.2751, "low": 0.2723, "close": 0.274, "volume": 3948312.7, "close_time": 1774616399999, "quote_volume": 1080926.15452, "trades": 7379, "taker_buy_base": 2037432.2, "taker_buy_quote": 557750.38132 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.2741, "high": 0.2767, "low": 0.2729, "close": 0.2739, "volume": 3929888.1, "close_time": 1774619999999, "quote_volume": 1079519.8498, "trades": 7989, "taker_buy_base": 2047501.8, "taker_buy_quote": 562657.59106 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.2739, "high": 0.2758, "low": 0.2715, "close": 0.2721, "volume": 4396362.7, "close_time": 1774623599999, "quote_volume": 1201371.77277, "trades": 8034, "taker_buy_base": 2355080.4, "taker_buy_quote": 643693.68859 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.2721, "high": 0.2734, "low": 0.2676, "close": 0.2684, "volume": 6369282.5, "close_time": 1774627199999, "quote_volume": 1725058.75485, "trades": 9347, "taker_buy_base": 3114469.3, "taker_buy_quote": 844228.81052 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.2684, "high": 0.2688, "low": 0.2644, "close": 0.2666, "volume": 5550235.7, "close_time": 1774630799999, "quote_volume": 1479432.00658, "trades": 8569, "taker_buy_base": 2825639.4, "taker_buy_quote": 752920.32873 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.2666, "high": 0.2685, "low": 0.2639, "close": 0.2645, "volume": 5871706.9, "close_time": 1774634399999, "quote_volume": 1560776.80867, "trades": 7954, "taker_buy_base": 3046692.3, "taker_buy_quote": 810042.67766 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.2646, "high": 0.265, "low": 0.2615, "close": 0.2629, "volume": 4667533.8, "close_time": 1774637999999, "quote_volume": 1228457.90878, "trades": 8299, "taker_buy_base": 2251038.8, "taker_buy_quote": 592352.50768 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.2629, "high": 0.2631, "low": 0.2603, "close": 0.2615, "volume": 4129197.5, "close_time": 1774641599999, "quote_volume": 1079545.60048, "trades": 8558, "taker_buy_base": 1978737.2, "taker_buy_quote": 517381.96257 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2615, "high": 0.2635, "low": 0.2604, "close": 0.261, "volume": 3318048.3, "close_time": 1774645199999, "quote_volume": 868808.81375, "trades": 6972, "taker_buy_base": 1487273.2, "taker_buy_quote": 389553.05734 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.2611, "high": 0.2616, "low": 0.2547, "close": 0.2558, "volume": 5373903.9, "close_time": 1774648799999, "quote_volume": 1386492.57519, "trades": 10289, "taker_buy_base": 2092745.2, "taker_buy_quote": 539700.30952 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.2558, "high": 0.2569, "low": 0.2534, "close": 0.2539, "volume": 4558785.7, "close_time": 1774652399999, "quote_volume": 1161258.56817, "trades": 7969, "taker_buy_base": 2184963.7, "taker_buy_quote": 556463.10468 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.2539, "high": 0.2539, "low": 0.248, "close": 0.2493, "volume": 8120301.0, "close_time": 1774655999999, "quote_volume": 2038477.8551, "trades": 13225, "taker_buy_base": 3634513.9, "taker_buy_quote": 912363.63584 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2494, "high": 0.2528, "low": 0.2482, "close": 0.25, "volume": 6295456.7, "close_time": 1774659599999, "quote_volume": 1577120.77389, "trades": 11130, "taker_buy_base": 3448297.6, "taker_buy_quote": 863562.98015 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.25, "high": 0.25, "low": 0.2433, "close": 0.2462, "volume": 9542701.3, "close_time": 1774663199999, "quote_volume": 2347100.12239, "trades": 13095, "taker_buy_base": 4004858.5, "taker_buy_quote": 985223.7622 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.2463, "high": 0.2504, "low": 0.2454, "close": 0.2456, "volume": 6362063.4, "close_time": 1774666799999, "quote_volume": 1580139.82998, "trades": 8207, "taker_buy_base": 3962835.3, "taker_buy_quote": 984791.59751 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.2457, "high": 0.2493, "low": 0.2454, "close": 0.2491, "volume": 5573954.3, "close_time": 1774670399999, "quote_volume": 1377335.87551, "trades": 7716, "taker_buy_base": 2820871.6, "taker_buy_quote": 697137.86592 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.249, "high": 0.251, "low": 0.2478, "close": 0.2491, "volume": 5451719.7, "close_time": 1774673999999, "quote_volume": 1359349.41846, "trades": 8310, "taker_buy_base": 3112884.4, "taker_buy_quote": 776258.06957 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.2491, "high": 0.2517, "low": 0.2473, "close": 0.251, "volume": 5117157.4, "close_time": 1774677599999, "quote_volume": 1276478.10948, "trades": 8687, "taker_buy_base": 2661216.2, "taker_buy_quote": 663887.02485 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.251, "high": 0.258, "low": 0.2502, "close": 0.2574, "volume": 15202601.2, "close_time": 1774681199999, "quote_volume": 3864466.37642, "trades": 24197, "taker_buy_base": 6192428.7, "taker_buy_quote": 1574916.47513 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.2573, "high": 0.2684, "low": 0.2573, "close": 0.2681, "volume": 11225909.0, "close_time": 1774684799999, "quote_volume": 2942712.49402, "trades": 21237, "taker_buy_base": 6939122.3, "taker_buy_quote": 1818528.03336 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.268, "high": 0.2708, "low": 0.2657, "close": 0.2696, "volume": 9510060.2, "close_time": 1774688399999, "quote_volume": 2554634.83374, "trades": 20262, "taker_buy_base": 5545900.0, "taker_buy_quote": 1489775.62795 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.2695, "high": 0.2765, "low": 0.2651, "close": 0.2674, "volume": 7667054.4, "close_time": 1774691999999, "quote_volume": 2080683.0288, "trades": 15195, "taker_buy_base": 3857703.9, "taker_buy_quote": 1047463.65461 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.2673, "high": 0.2729, "low": 0.2661, "close": 0.2717, "volume": 5574772.3, "close_time": 1774695599999, "quote_volume": 1501701.63014, "trades": 8837, "taker_buy_base": 2624013.9, "taker_buy_quote": 707660.90595 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.2716, "high": 0.2722, "low": 0.2685, "close": 0.2695, "volume": 2326962.7, "close_time": 1774699199999, "quote_volume": 628589.33201, "trades": 4868, "taker_buy_base": 1096362.3, "taker_buy_quote": 296192.69635 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2695, "high": 0.2733, "low": 0.2669, "close": 0.2686, "volume": 2573835.6, "close_time": 1774702799999, "quote_volume": 694726.75757, "trades": 5400, "taker_buy_base": 1283292.0, "taker_buy_quote": 346625.22212 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.2685, "high": 0.2746, "low": 0.2684, "close": 0.2731, "volume": 3301789.9, "close_time": 1774706399999, "quote_volume": 897038.02257, "trades": 7289, "taker_buy_base": 1739010.5, "taker_buy_quote": 472328.68827 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.273, "high": 0.2757, "low": 0.271, "close": 0.2727, "volume": 2325044.0, "close_time": 1774709999999, "quote_volume": 635763.41669, "trades": 5420, "taker_buy_base": 1283173.4, "taker_buy_quote": 350868.63531 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.2727, "high": 0.2751, "low": 0.2702, "close": 0.272, "volume": 2375952.3, "close_time": 1774713599999, "quote_volume": 647781.3988, "trades": 5577, "taker_buy_base": 1170937.2, "taker_buy_quote": 319340.94753 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2721, "high": 0.2737, "low": 0.2682, "close": 0.2705, "volume": 3591262.7, "close_time": 1774717199999, "quote_volume": 972451.02511, "trades": 7706, "taker_buy_base": 1622572.4, "taker_buy_quote": 439803.04545 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.2706, "high": 0.2733, "low": 0.2705, "close": 0.2726, "volume": 1888235.1, "close_time": 1774720799999, "quote_volume": 513333.35798, "trades": 4746, "taker_buy_base": 986087.3, "taker_buy_quote": 268138.38316 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.2726, "high": 0.2753, "low": 0.2725, "close": 0.2742, "volume": 1554593.3, "close_time": 1774724399999, "quote_volume": 426500.05905, "trades": 3538, "taker_buy_base": 858209.8, "taker_buy_quote": 235501.41872 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.2741, "high": 0.275, "low": 0.2728, "close": 0.2748, "volume": 1323475.3, "close_time": 1774727999999, "quote_volume": 363126.68129, "trades": 2620, "taker_buy_base": 575858.1, "taker_buy_quote": 157959.36492 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2748, "high": 0.2766, "low": 0.2731, "close": 0.2752, "volume": 1543299.1, "close_time": 1774731599999, "quote_volume": 424151.44363, "trades": 3755, "taker_buy_base": 737976.3, "taker_buy_quote": 202744.41489 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.2751, "high": 0.2753, "low": 0.2695, "close": 0.2706, "volume": 1698085.0, "close_time": 1774735199999, "quote_volume": 462335.97293, "trades": 4049, "taker_buy_base": 799031.3, "taker_buy_quote": 217507.5512 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.2705, "high": 0.2728, "low": 0.2701, "close": 0.2718, "volume": 1109175.7, "close_time": 1774738799999, "quote_volume": 301240.38121, "trades": 3186, "taker_buy_base": 445802.3, "taker_buy_quote": 121067.51704 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.2717, "high": 0.2719, "low": 0.2675, "close": 0.2689, "volume": 2043155.5, "close_time": 1774742399999, "quote_volume": 549890.8247, "trades": 5430, "taker_buy_base": 958179.6, "taker_buy_quote": 257844.51911 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2689, "high": 0.2714, "low": 0.2671, "close": 0.271, "volume": 2085755.3, "close_time": 1774745999999, "quote_volume": 560133.84902, "trades": 4129, "taker_buy_base": 927403.3, "taker_buy_quote": 249182.90719 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.271, "high": 0.275, "low": 0.2695, "close": 0.2698, "volume": 2773315.7, "close_time": 1774749599999, "quote_volume": 755569.89263, "trades": 6329, "taker_buy_base": 1224870.1, "taker_buy_quote": 333482.80321 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.2699, "high": 0.2741, "low": 0.2693, "close": 0.2725, "volume": 1229973.0, "close_time": 1774753199999, "quote_volume": 334702.48982, "trades": 3235, "taker_buy_base": 584381.1, "taker_buy_quote": 158915.0182 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.2726, "high": 0.2749, "low": 0.2714, "close": 0.2726, "volume": 1164611.7, "close_time": 1774756799999, "quote_volume": 317657.33163, "trades": 3296, "taker_buy_base": 665996.3, "taker_buy_quote": 181599.30332 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2726, "high": 0.2736, "low": 0.2711, "close": 0.2732, "volume": 754483.4, "close_time": 1774760399999, "quote_volume": 205492.20488, "trades": 2332, "taker_buy_base": 311373.4, "taker_buy_quote": 84784.72149 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.2731, "high": 0.2744, "low": 0.2726, "close": 0.274, "volume": 758261.4, "close_time": 1774763999999, "quote_volume": 207329.42993, "trades": 2154, "taker_buy_base": 414641.3, "taker_buy_quote": 113372.51702 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.274, "high": 0.2786, "low": 0.2726, "close": 0.2782, "volume": 4038872.8, "close_time": 1774767599999, "quote_volume": 1112713.60135, "trades": 9527, "taker_buy_base": 2131560.0, "taker_buy_quote": 587273.10864 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.2781, "high": 0.2781, "low": 0.2735, "close": 0.2747, "volume": 1576521.1, "close_time": 1774771199999, "quote_volume": 433755.66864, "trades": 4472, "taker_buy_base": 877656.0, "taker_buy_quote": 241406.4555 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2746, "high": 0.2772, "low": 0.2727, "close": 0.2767, "volume": 1621860.4, "close_time": 1774774799999, "quote_volume": 446137.67668, "trades": 3666, "taker_buy_base": 856672.4, "taker_buy_quote": 235616.2926 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.2766, "high": 0.2766, "low": 0.273, "close": 0.2755, "volume": 2455212.6, "close_time": 1774778399999, "quote_volume": 674523.20944, "trades": 4864, "taker_buy_base": 1195712.0, "taker_buy_quote": 328584.28977 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.2754, "high": 0.276, "low": 0.271, "close": 0.2713, "volume": 1871694.9, "close_time": 1774781999999, "quote_volume": 511595.75377, "trades": 4669, "taker_buy_base": 769786.2, "taker_buy_quote": 210441.50551 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.2713, "high": 0.2768, "low": 0.2713, "close": 0.2752, "volume": 1681228.8, "close_time": 1774785599999, "quote_volume": 462944.54766, "trades": 4585, "taker_buy_base": 851100.0, "taker_buy_quote": 234427.35801 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2752, "high": 0.2752, "low": 0.2705, "close": 0.272, "volume": 1383065.1, "close_time": 1774789199999, "quote_volume": 376756.27948, "trades": 3072, "taker_buy_base": 675034.6, "taker_buy_quote": 183841.51451 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.272, "high": 0.2741, "low": 0.2707, "close": 0.2721, "volume": 1491205.6, "close_time": 1774792799999, "quote_volume": 406773.48695, "trades": 4023, "taker_buy_base": 652166.4, "taker_buy_quote": 177876.08166 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.2721, "high": 0.274, "low": 0.271, "close": 0.2724, "volume": 1087510.2, "close_time": 1774796399999, "quote_volume": 296041.91032, "trades": 2941, "taker_buy_base": 511154.3, "taker_buy_quote": 139159.11864 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.2723, "high": 0.2743, "low": 0.2715, "close": 0.2739, "volume": 3087583.7, "close_time": 1774799999999, "quote_volume": 842613.28817, "trades": 6596, "taker_buy_base": 1368220.5, "taker_buy_quote": 373554.39418 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2738, "high": 0.2743, "low": 0.27, "close": 0.2704, "volume": 1082336.8, "close_time": 1774803599999, "quote_volume": 294524.76711, "trades": 3527, "taker_buy_base": 459728.9, "taker_buy_quote": 125088.91814 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.2704, "high": 0.2735, "low": 0.2704, "close": 0.2723, "volume": 1297215.4, "close_time": 1774807199999, "quote_volume": 353105.70676, "trades": 3676, "taker_buy_base": 637998.5, "taker_buy_quote": 173670.58825 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.2723, "high": 0.2761, "low": 0.271, "close": 0.2747, "volume": 1395174.3, "close_time": 1774810799999, "quote_volume": 382115.70144, "trades": 3428, "taker_buy_base": 797631.8, "taker_buy_quote": 218498.27628 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.2747, "high": 0.2747, "low": 0.2729, "close": 0.2736, "volume": 555517.7, "close_time": 1774814399999, "quote_volume": 152216.44275, "trades": 1747, "taker_buy_base": 199513.8, "taker_buy_quote": 54656.8269 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2736, "high": 0.2766, "low": 0.2735, "close": 0.2755, "volume": 852326.5, "close_time": 1774817999999, "quote_volume": 234484.71439, "trades": 2450, "taker_buy_base": 486394.9, "taker_buy_quote": 133852.77067 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.2754, "high": 0.2767, "low": 0.2747, "close": 0.2764, "volume": 596266.8, "close_time": 1774821599999, "quote_volume": 164430.19184, "trades": 1643, "taker_buy_base": 290831.7, "taker_buy_quote": 80246.9902 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.2763, "high": 0.2763, "low": 0.263, "close": 0.2701, "volume": 4679578.8, "close_time": 1774825199999, "quote_volume": 1259629.32393, "trades": 10478, "taker_buy_base": 2364939.5, "taker_buy_quote": 635720.80323 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.2701, "high": 0.2732, "low": 0.27, "close": 0.2719, "volume": 2583935.1, "close_time": 1774828799999, "quote_volume": 701833.83094, "trades": 5452, "taker_buy_base": 1236661.3, "taker_buy_quote": 335913.65687 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.272, "high": 0.277, "low": 0.2709, "close": 0.2742, "volume": 2820909.8, "close_time": 1774832399999, "quote_volume": 773040.59679, "trades": 7615, "taker_buy_base": 1346634.5, "taker_buy_quote": 369239.16107 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.2741, "high": 0.2799, "low": 0.2741, "close": 0.2789, "volume": 2498507.3, "close_time": 1774835999999, "quote_volume": 692508.40783, "trades": 5562, "taker_buy_base": 1339014.8, "taker_buy_quote": 371261.16489 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.279, "high": 0.2876, "low": 0.2775, "close": 0.2833, "volume": 3714303.5, "close_time": 1774839599999, "quote_volume": 1050307.27075, "trades": 9803, "taker_buy_base": 2154817.3, "taker_buy_quote": 609170.22991 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.2832, "high": 0.2854, "low": 0.2817, "close": 0.2827, "volume": 1789664.8, "close_time": 1774843199999, "quote_volume": 507373.63755, "trades": 4152, "taker_buy_base": 1090087.2, "taker_buy_quote": 308858.9935 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2827, "high": 0.2855, "low": 0.2824, "close": 0.2839, "volume": 2060305.0, "close_time": 1774846799999, "quote_volume": 585385.71578, "trades": 5100, "taker_buy_base": 1067973.0, "taker_buy_quote": 303427.01806 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.2839, "high": 0.2855, "low": 0.2806, "close": 0.2817, "volume": 1716252.0, "close_time": 1774850399999, "quote_volume": 486409.67302, "trades": 3729, "taker_buy_base": 919530.8, "taker_buy_quote": 260673.32934 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.2817, "high": 0.2832, "low": 0.2799, "close": 0.2799, "volume": 2018360.7, "close_time": 1774853999999, "quote_volume": 568551.87126, "trades": 4093, "taker_buy_base": 942380.4, "taker_buy_quote": 265558.20396 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.2798, "high": 0.2849, "low": 0.2796, "close": 0.2831, "volume": 4866465.3, "close_time": 1774857599999, "quote_volume": 1375719.73064, "trades": 9228, "taker_buy_base": 2393600.8, "taker_buy_quote": 676659.85464 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.2831, "high": 0.287, "low": 0.2825, "close": 0.2837, "volume": 4651514.0, "close_time": 1774861199999, "quote_volume": 1322491.68797, "trades": 9466, "taker_buy_base": 2471474.4, "taker_buy_quote": 702654.64782 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.2837, "high": 0.2843, "low": 0.2816, "close": 0.282, "volume": 1255173.8, "close_time": 1774864799999, "quote_volume": 355404.13165, "trades": 2878, "taker_buy_base": 576088.2, "taker_buy_quote": 163137.10108 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.2821, "high": 0.2871, "low": 0.2815, "close": 0.2852, "volume": 1831873.0, "close_time": 1774868399999, "quote_volume": 521937.57821, "trades": 4017, "taker_buy_base": 995414.2, "taker_buy_quote": 283553.47688 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.2851, "high": 0.2872, "low": 0.2826, "close": 0.2837, "volume": 2284835.8, "close_time": 1774871999999, "quote_volume": 649876.66014, "trades": 5722, "taker_buy_base": 1049315.3, "taker_buy_quote": 298795.48471 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2838, "high": 0.2838, "low": 0.2823, "close": 0.2835, "volume": 1221210.6, "close_time": 1774875599999, "quote_volume": 345801.98604, "trades": 2030, "taker_buy_base": 541205.5, "taker_buy_quote": 153238.95723 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.2836, "high": 0.284, "low": 0.2778, "close": 0.2785, "volume": 2293250.5, "close_time": 1774879199999, "quote_volume": 643388.34014, "trades": 4788, "taker_buy_base": 936021.0, "taker_buy_quote": 262937.37711 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.2786, "high": 0.2815, "low": 0.2764, "close": 0.2806, "volume": 1506822.2, "close_time": 1774882799999, "quote_volume": 419576.37766, "trades": 4068, "taker_buy_base": 618734.4, "taker_buy_quote": 172580.10828 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.2806, "high": 0.2809, "low": 0.2778, "close": 0.2788, "volume": 598010.0, "close_time": 1774886399999, "quote_volume": 166911.22634, "trades": 2044, "taker_buy_base": 277592.6, "taker_buy_quote": 77484.78844 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2788, "high": 0.2803, "low": 0.2784, "close": 0.2801, "volume": 726966.3, "close_time": 1774889999999, "quote_volume": 202974.1367, "trades": 2197, "taker_buy_base": 423787.0, "taker_buy_quote": 118300.67493 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.2802, "high": 0.2809, "low": 0.2735, "close": 0.2751, "volume": 1861839.8, "close_time": 1774893599999, "quote_volume": 513414.85488, "trades": 3455, "taker_buy_base": 776360.8, "taker_buy_quote": 214054.94402 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.2752, "high": 0.2758, "low": 0.2712, "close": 0.272, "volume": 1546165.6, "close_time": 1774897199999, "quote_volume": 422151.76818, "trades": 2872, "taker_buy_base": 570224.7, "taker_buy_quote": 155815.44859 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.2719, "high": 0.2739, "low": 0.2705, "close": 0.2736, "volume": 1226736.1, "close_time": 1774900799999, "quote_volume": 333313.10988, "trades": 2549, "taker_buy_base": 699769.2, "taker_buy_quote": 190215.3833 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2736, "high": 0.2743, "low": 0.2721, "close": 0.273, "volume": 838860.9, "close_time": 1774904399999, "quote_volume": 229127.44805, "trades": 1795, "taker_buy_base": 370782.8, "taker_buy_quote": 101305.91403 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.273, "high": 0.2769, "low": 0.2728, "close": 0.2752, "volume": 1120374.2, "close_time": 1774907999999, "quote_volume": 308659.86908, "trades": 2467, "taker_buy_base": 651494.6, "taker_buy_quote": 179507.27573 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.2753, "high": 0.2764, "low": 0.2735, "close": 0.2737, "volume": 1262953.5, "close_time": 1774911599999, "quote_volume": 346897.03675, "trades": 2066, "taker_buy_base": 712844.4, "taker_buy_quote": 195723.95099 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.2737, "high": 0.2737, "low": 0.2709, "close": 0.272, "volume": 1367326.6, "close_time": 1774915199999, "quote_volume": 371755.61413, "trades": 2455, "taker_buy_base": 632421.6, "taker_buy_quote": 171954.15908 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2721, "high": 0.2759, "low": 0.2719, "close": 0.2748, "volume": 2092590.8, "close_time": 1774918799999, "quote_volume": 572731.31568, "trades": 4271, "taker_buy_base": 1008439.3, "taker_buy_quote": 276065.35887 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.2749, "high": 0.2783, "low": 0.2732, "close": 0.2762, "volume": 1713513.2, "close_time": 1774922399999, "quote_volume": 472181.07341, "trades": 4080, "taker_buy_base": 832352.8, "taker_buy_quote": 229550.97169 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.2761, "high": 0.2793, "low": 0.2755, "close": 0.2778, "volume": 1613364.0, "close_time": 1774925999999, "quote_volume": 448609.32493, "trades": 2551, "taker_buy_base": 1164587.5, "taker_buy_quote": 323747.95051 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.2778, "high": 0.2778, "low": 0.2739, "close": 0.275, "volume": 1112770.9, "close_time": 1774929599999, "quote_volume": 306734.82183, "trades": 2747, "taker_buy_base": 563685.8, "taker_buy_quote": 155425.39626 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2751, "high": 0.2769, "low": 0.2747, "close": 0.2753, "volume": 873290.6, "close_time": 1774933199999, "quote_volume": 240738.77037, "trades": 2320, "taker_buy_base": 443594.6, "taker_buy_quote": 122297.48384 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.2752, "high": 0.2774, "low": 0.2745, "close": 0.2763, "volume": 1298203.4, "close_time": 1774936799999, "quote_volume": 358500.8053, "trades": 2386, "taker_buy_base": 727178.9, "taker_buy_quote": 200776.77685 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.2763, "high": 0.2783, "low": 0.2752, "close": 0.2774, "volume": 559378.8, "close_time": 1774940399999, "quote_volume": 154591.92297, "trades": 1591, "taker_buy_base": 278815.9, "taker_buy_quote": 77047.67 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.2775, "high": 0.2782, "low": 0.2756, "close": 0.2769, "volume": 856876.9, "close_time": 1774943999999, "quote_volume": 237109.34074, "trades": 1918, "taker_buy_base": 450774.3, "taker_buy_quote": 124750.62783 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2769, "high": 0.2794, "low": 0.2748, "close": 0.2755, "volume": 822620.6, "close_time": 1774947599999, "quote_volume": 227953.34472, "trades": 2386, "taker_buy_base": 403369.2, "taker_buy_quote": 111779.90611 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.2754, "high": 0.2761, "low": 0.2717, "close": 0.2728, "volume": 1724830.1, "close_time": 1774951199999, "quote_volume": 472752.83017, "trades": 4130, "taker_buy_base": 763920.3, "taker_buy_quote": 209406.99576 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.2728, "high": 0.2742, "low": 0.2715, "close": 0.2716, "volume": 827218.9, "close_time": 1774954799999, "quote_volume": 226073.0191, "trades": 2148, "taker_buy_base": 373504.4, "taker_buy_quote": 102089.25941 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.2716, "high": 0.2741, "low": 0.2711, "close": 0.2735, "volume": 1505412.7, "close_time": 1774958399999, "quote_volume": 410360.14791, "trades": 4402, "taker_buy_base": 761552.5, "taker_buy_quote": 207607.62072 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2736, "high": 0.2749, "low": 0.2723, "close": 0.2728, "volume": 1075392.7, "close_time": 1774961999999, "quote_volume": 294110.32552, "trades": 2607, "taker_buy_base": 609319.6, "taker_buy_quote": 166644.44988 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.2728, "high": 0.2775, "low": 0.2728, "close": 0.2764, "volume": 1470417.2, "close_time": 1774965599999, "quote_volume": 405383.0813, "trades": 3623, "taker_buy_base": 837599.6, "taker_buy_quote": 231031.29823 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.2764, "high": 0.279, "low": 0.2698, "close": 0.2708, "volume": 2599553.3, "close_time": 1774969199999, "quote_volume": 713089.85585, "trades": 5442, "taker_buy_base": 1086245.6, "taker_buy_quote": 298658.2572 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.2708, "high": 0.2745, "low": 0.2708, "close": 0.272, "volume": 1424344.5, "close_time": 1774972799999, "quote_volume": 388552.35153, "trades": 2806, "taker_buy_base": 574844.5, "taker_buy_quote": 156875.98945 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.272, "high": 0.2802, "low": 0.272, "close": 0.2777, "volume": 2397124.1, "close_time": 1774976399999, "quote_volume": 663562.29551, "trades": 5750, "taker_buy_base": 1363499.1, "taker_buy_quote": 377567.14314 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.2778, "high": 0.2794, "low": 0.2725, "close": 0.2736, "volume": 3583647.0, "close_time": 1774979999999, "quote_volume": 989786.84393, "trades": 7155, "taker_buy_base": 1669812.2, "taker_buy_quote": 460947.8755 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.2736, "high": 0.2758, "low": 0.2731, "close": 0.2747, "volume": 705628.3, "close_time": 1774983599999, "quote_volume": 193556.85859, "trades": 2143, "taker_buy_base": 365603.8, "taker_buy_quote": 100278.78365 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.2748, "high": 0.2757, "low": 0.274, "close": 0.2749, "volume": 388916.9, "close_time": 1774987199999, "quote_volume": 106962.92735, "trades": 1356, "taker_buy_base": 181968.7, "taker_buy_quote": 50028.82019 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.275, "high": 0.2771, "low": 0.2746, "close": 0.2767, "volume": 983497.4, "close_time": 1774990799999, "quote_volume": 271640.32223, "trades": 2051, "taker_buy_base": 499546.9, "taker_buy_quote": 138001.69469 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.2766, "high": 0.2778, "low": 0.275, "close": 0.2763, "volume": 1061550.6, "close_time": 1774994399999, "quote_volume": 293344.64644, "trades": 1994, "taker_buy_base": 526384.1, "taker_buy_quote": 145440.83096 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.2762, "high": 0.2762, "low": 0.2735, "close": 0.2742, "volume": 421320.4, "close_time": 1774997999999, "quote_volume": 115768.80778, "trades": 1583, "taker_buy_base": 163942.1, "taker_buy_quote": 45038.0916 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.2742, "high": 0.2765, "low": 0.274, "close": 0.2764, "volume": 538589.6, "close_time": 1775001599999, "quote_volume": 148325.34746, "trades": 1413, "taker_buy_base": 297058.2, "taker_buy_quote": 81792.40771 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2763, "high": 0.2801, "low": 0.2749, "close": 0.2801, "volume": 1712695.2, "close_time": 1775005199999, "quote_volume": 475528.79243, "trades": 3602, "taker_buy_base": 853645.9, "taker_buy_quote": 236990.73941 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.2801, "high": 0.2808, "low": 0.276, "close": 0.2762, "volume": 3026752.0, "close_time": 1775008799999, "quote_volume": 846543.60651, "trades": 9010, "taker_buy_base": 1732162.1, "taker_buy_quote": 484630.4358 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.2763, "high": 0.2776, "low": 0.2741, "close": 0.2759, "volume": 1504311.0, "close_time": 1775012399999, "quote_volume": 415659.21422, "trades": 4323, "taker_buy_base": 738133.2, "taker_buy_quote": 203923.00876 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.2759, "high": 0.2797, "low": 0.2757, "close": 0.2791, "volume": 621548.1, "close_time": 1775015999999, "quote_volume": 172524.66223, "trades": 2189, "taker_buy_base": 294452.8, "taker_buy_quote": 81772.02454 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2792, "high": 0.2804, "low": 0.2779, "close": 0.2784, "volume": 1173022.4, "close_time": 1775019599999, "quote_volume": 327869.99225, "trades": 2377, "taker_buy_base": 684001.0, "taker_buy_quote": 191157.18545 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.2785, "high": 0.2818, "low": 0.277, "close": 0.2802, "volume": 1006506.9, "close_time": 1775023199999, "quote_volume": 282008.81058, "trades": 2810, "taker_buy_base": 547527.3, "taker_buy_quote": 153472.01457 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.2802, "high": 0.2829, "low": 0.2802, "close": 0.2818, "volume": 2402670.4, "close_time": 1775026799999, "quote_volume": 676355.97117, "trades": 3921, "taker_buy_base": 1163915.9, "taker_buy_quote": 327729.14329 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.2818, "high": 0.2831, "low": 0.2794, "close": 0.2799, "volume": 1589693.2, "close_time": 1775030399999, "quote_volume": 447355.16437, "trades": 2976, "taker_buy_base": 906683.9, "taker_buy_quote": 255414.13461 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2799, "high": 0.2822, "low": 0.2785, "close": 0.2804, "volume": 999758.7, "close_time": 1775033999999, "quote_volume": 280569.53244, "trades": 2866, "taker_buy_base": 490669.7, "taker_buy_quote": 137777.97616 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.2803, "high": 0.281, "low": 0.2778, "close": 0.2799, "volume": 769911.4, "close_time": 1775037599999, "quote_volume": 215042.70867, "trades": 1893, "taker_buy_base": 289791.5, "taker_buy_quote": 80981.25149 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.2798, "high": 0.2825, "low": 0.2797, "close": 0.281, "volume": 1062211.5, "close_time": 1775041199999, "quote_volume": 298699.5577, "trades": 2390, "taker_buy_base": 510030.4, "taker_buy_quote": 143450.83894 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.2809, "high": 0.2834, "low": 0.2806, "close": 0.2823, "volume": 1267609.3, "close_time": 1775044799999, "quote_volume": 357329.27126, "trades": 3145, "taker_buy_base": 727299.9, "taker_buy_quote": 205004.78201 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2822, "high": 0.2853, "low": 0.2812, "close": 0.2827, "volume": 2173988.8, "close_time": 1775048399999, "quote_volume": 615518.23109, "trades": 6281, "taker_buy_base": 991164.7, "taker_buy_quote": 280576.82894 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.2827, "high": 0.2837, "low": 0.2778, "close": 0.2786, "volume": 1886832.4, "close_time": 1775051999999, "quote_volume": 529544.09356, "trades": 5838, "taker_buy_base": 958866.8, "taker_buy_quote": 269200.83288 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.2786, "high": 0.2824, "low": 0.2782, "close": 0.2817, "volume": 1244999.9, "close_time": 1775055599999, "quote_volume": 349116.75761, "trades": 4301, "taker_buy_base": 678054.9, "taker_buy_quote": 190213.4183 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.2816, "high": 0.2842, "low": 0.2816, "close": 0.2841, "volume": 872724.9, "close_time": 1775059199999, "quote_volume": 246883.9803, "trades": 3535, "taker_buy_base": 551047.3, "taker_buy_quote": 155875.71172 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2842, "high": 0.2843, "low": 0.2799, "close": 0.2806, "volume": 1379833.6, "close_time": 1775062799999, "quote_volume": 389133.88445, "trades": 3803, "taker_buy_base": 686782.1, "taker_buy_quote": 193624.23274 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.2805, "high": 0.2829, "low": 0.2782, "close": 0.2787, "volume": 1641026.3, "close_time": 1775066399999, "quote_volume": 460361.02654, "trades": 4008, "taker_buy_base": 761962.5, "taker_buy_quote": 214000.15316 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.2787, "high": 0.2794, "low": 0.2768, "close": 0.2773, "volume": 941197.6, "close_time": 1775069999999, "quote_volume": 261592.37687, "trades": 2907, "taker_buy_base": 445329.8, "taker_buy_quote": 123743.22779 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.2774, "high": 0.2793, "low": 0.2771, "close": 0.2783, "volume": 331192.0, "close_time": 1775073599999, "quote_volume": 92120.98497, "trades": 1398, "taker_buy_base": 181717.7, "taker_buy_quote": 50569.89238 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2782, "high": 0.2786, "low": 0.2757, "close": 0.2779, "volume": 585859.1, "close_time": 1775077199999, "quote_volume": 162347.20097, "trades": 1897, "taker_buy_base": 267515.7, "taker_buy_quote": 74174.87756 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.2779, "high": 0.2811, "low": 0.2779, "close": 0.2803, "volume": 722856.5, "close_time": 1775080799999, "quote_volume": 202338.84613, "trades": 2006, "taker_buy_base": 415968.9, "taker_buy_quote": 116506.51798 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.2803, "high": 0.2805, "low": 0.2761, "close": 0.2764, "volume": 641999.5, "close_time": 1775084399999, "quote_volume": 178254.70914, "trades": 1775, "taker_buy_base": 304781.3, "taker_buy_quote": 84602.79772 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.2764, "high": 0.279, "low": 0.2761, "close": 0.2782, "volume": 310516.8, "close_time": 1775087999999, "quote_volume": 86226.20972, "trades": 1232, "taker_buy_base": 192143.8, "taker_buy_quote": 53334.70641 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2783, "high": 0.2805, "low": 0.2774, "close": 0.2796, "volume": 606719.3, "close_time": 1775091599999, "quote_volume": 169222.98169, "trades": 1883, "taker_buy_base": 347769.0, "taker_buy_quote": 97005.26417 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.2795, "high": 0.2795, "low": 0.2693, "close": 0.2715, "volume": 3372794.5, "close_time": 1775095199999, "quote_volume": 922133.00156, "trades": 9608, "taker_buy_base": 1487582.3, "taker_buy_quote": 406074.86305 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.2714, "high": 0.2714, "low": 0.2662, "close": 0.2683, "volume": 1372439.6, "close_time": 1775098799999, "quote_volume": 368373.6653, "trades": 4255, "taker_buy_base": 674736.2, "taker_buy_quote": 181234.07457 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.2684, "high": 0.2705, "low": 0.2662, "close": 0.2674, "volume": 899064.7, "close_time": 1775102399999, "quote_volume": 241072.00025, "trades": 2563, "taker_buy_base": 329505.0, "taker_buy_quote": 88381.69843 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2675, "high": 0.2695, "low": 0.2673, "close": 0.2679, "volume": 819799.0, "close_time": 1775105999999, "quote_volume": 219933.47656, "trades": 2192, "taker_buy_base": 302902.1, "taker_buy_quote": 81266.45267 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.268, "high": 0.2711, "low": 0.2672, "close": 0.2698, "volume": 1041018.6, "close_time": 1775109599999, "quote_volume": 280281.16124, "trades": 2471, "taker_buy_base": 614704.9, "taker_buy_quote": 165620.34504 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.2697, "high": 0.2719, "low": 0.2692, "close": 0.271, "volume": 871434.2, "close_time": 1775113199999, "quote_volume": 236040.64481, "trades": 2066, "taker_buy_base": 315429.8, "taker_buy_quote": 85451.17297 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.271, "high": 0.2728, "low": 0.2695, "close": 0.2698, "volume": 829116.6, "close_time": 1775116799999, "quote_volume": 224560.66358, "trades": 1729, "taker_buy_base": 336923.8, "taker_buy_quote": 91233.882 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2697, "high": 0.2712, "low": 0.2683, "close": 0.2686, "volume": 895855.5, "close_time": 1775120399999, "quote_volume": 241223.70141, "trades": 1962, "taker_buy_base": 287882.5, "taker_buy_quote": 77608.12858 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.2685, "high": 0.2698, "low": 0.267, "close": 0.2695, "volume": 1525093.3, "close_time": 1775123999999, "quote_volume": 409408.16026, "trades": 3108, "taker_buy_base": 855954.2, "taker_buy_quote": 229808.10717 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.2694, "high": 0.2698, "low": 0.2676, "close": 0.268, "volume": 643949.4, "close_time": 1775127599999, "quote_volume": 172999.4227, "trades": 1462, "taker_buy_base": 308590.9, "taker_buy_quote": 82890.85938 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.268, "high": 0.2688, "low": 0.2663, "close": 0.2679, "volume": 659314.3, "close_time": 1775131199999, "quote_volume": 176484.63841, "trades": 1615, "taker_buy_base": 400530.2, "taker_buy_quote": 107256.6159 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2678, "high": 0.268, "low": 0.2642, "close": 0.2658, "volume": 1816338.4, "close_time": 1775134799999, "quote_volume": 483198.71796, "trades": 2977, "taker_buy_base": 678155.5, "taker_buy_quote": 180426.00576 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.2659, "high": 0.2667, "low": 0.2611, "close": 0.2629, "volume": 2189937.3, "close_time": 1775138399999, "quote_volume": 577113.97654, "trades": 5254, "taker_buy_base": 1037648.5, "taker_buy_quote": 273338.51376 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.2629, "high": 0.2704, "low": 0.262, "close": 0.2692, "volume": 1457556.9, "close_time": 1775141999999, "quote_volume": 388417.91647, "trades": 4922, "taker_buy_base": 795793.3, "taker_buy_quote": 212041.12706 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.2692, "high": 0.2702, "low": 0.2654, "close": 0.2668, "volume": 1198947.3, "close_time": 1775145599999, "quote_volume": 320755.10698, "trades": 2943, "taker_buy_base": 525803.6, "taker_buy_quote": 140723.04161 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2668, "high": 0.2697, "low": 0.2652, "close": 0.2674, "volume": 983398.4, "close_time": 1775149199999, "quote_volume": 262772.57273, "trades": 2685, "taker_buy_base": 550175.4, "taker_buy_quote": 147019.38381 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.2673, "high": 0.2702, "low": 0.2647, "close": 0.2653, "volume": 582463.5, "close_time": 1775152799999, "quote_volume": 155631.81832, "trades": 1939, "taker_buy_base": 243872.4, "taker_buy_quote": 65198.95905 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.2653, "high": 0.2681, "low": 0.2649, "close": 0.2674, "volume": 481684.1, "close_time": 1775156399999, "quote_volume": 128057.57661, "trades": 1607, "taker_buy_base": 225789.5, "taker_buy_quote": 60072.02867 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.2675, "high": 0.2679, "low": 0.2652, "close": 0.2668, "volume": 461242.8, "close_time": 1775159999999, "quote_volume": 123053.16405, "trades": 1420, "taker_buy_base": 217255.1, "taker_buy_quote": 57961.56737 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2669, "high": 0.27, "low": 0.2662, "close": 0.268, "volume": 595635.0, "close_time": 1775163599999, "quote_volume": 159669.92263, "trades": 1662, "taker_buy_base": 204616.0, "taker_buy_quote": 54868.20637 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.2681, "high": 0.2683, "low": 0.2651, "close": 0.266, "volume": 545233.7, "close_time": 1775167199999, "quote_volume": 145359.36683, "trades": 1235, "taker_buy_base": 193125.4, "taker_buy_quote": 51467.65219 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.2659, "high": 0.2675, "low": 0.2656, "close": 0.2669, "volume": 581512.8, "close_time": 1775170799999, "quote_volume": 154970.08519, "trades": 1643, "taker_buy_base": 324478.4, "taker_buy_quote": 86454.26303 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.267, "high": 0.2684, "low": 0.2666, "close": 0.2679, "volume": 610076.9, "close_time": 1775174399999, "quote_volume": 163059.88377, "trades": 1535, "taker_buy_base": 326035.4, "taker_buy_quote": 87133.43998 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.268, "high": 0.2687, "low": 0.2657, "close": 0.2657, "volume": 445329.7, "close_time": 1775177999999, "quote_volume": 118962.85456, "trades": 1426, "taker_buy_base": 171790.8, "taker_buy_quote": 45860.67592 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.2658, "high": 0.2661, "low": 0.2635, "close": 0.2656, "volume": 581355.1, "close_time": 1775181599999, "quote_volume": 154028.73618, "trades": 1867, "taker_buy_base": 219951.8, "taker_buy_quote": 58280.35344 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.2657, "high": 0.2671, "low": 0.2644, "close": 0.2664, "volume": 1072098.4, "close_time": 1775185199999, "quote_volume": 284689.88144, "trades": 2610, "taker_buy_base": 471830.6, "taker_buy_quote": 125294.78463 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.2665, "high": 0.2672, "low": 0.2657, "close": 0.2664, "volume": 425251.2, "close_time": 1775188799999, "quote_volume": 113277.14357, "trades": 1164, "taker_buy_base": 205747.4, "taker_buy_quote": 54821.66831 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2664, "high": 0.2682, "low": 0.266, "close": 0.2682, "volume": 421594.5, "close_time": 1775192399999, "quote_volume": 112621.63043, "trades": 1166, "taker_buy_base": 236931.5, "taker_buy_quote": 63326.55533 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.2683, "high": 0.2712, "low": 0.2673, "close": 0.2702, "volume": 728256.4, "close_time": 1775195999999, "quote_volume": 196567.36955, "trades": 1798, "taker_buy_base": 443864.1, "taker_buy_quote": 119830.64599 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.2702, "high": 0.2721, "low": 0.269, "close": 0.2713, "volume": 559401.4, "close_time": 1775199599999, "quote_volume": 151177.62768, "trades": 1318, "taker_buy_base": 281774.4, "taker_buy_quote": 76227.04785 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.2712, "high": 0.2719, "low": 0.2699, "close": 0.2705, "volume": 655193.3, "close_time": 1775203199999, "quote_volume": 177530.47148, "trades": 1412, "taker_buy_base": 289933.7, "taker_buy_quote": 78582.97831 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2705, "high": 0.2733, "low": 0.2704, "close": 0.2716, "volume": 823356.8, "close_time": 1775206799999, "quote_volume": 224037.4183, "trades": 1871, "taker_buy_base": 393607.5, "taker_buy_quote": 107028.38943 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.2716, "high": 0.2731, "low": 0.2709, "close": 0.2723, "volume": 591212.1, "close_time": 1775210399999, "quote_volume": 160811.04376, "trades": 1418, "taker_buy_base": 286143.3, "taker_buy_quote": 77843.16131 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.2722, "high": 0.2726, "low": 0.2705, "close": 0.2721, "volume": 508912.5, "close_time": 1775213999999, "quote_volume": 138125.28326, "trades": 1248, "taker_buy_base": 205065.2, "taker_buy_quote": 55677.83501 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.2722, "high": 0.273, "low": 0.2713, "close": 0.2728, "volume": 484708.7, "close_time": 1775217599999, "quote_volume": 131831.32207, "trades": 1302, "taker_buy_base": 259014.3, "taker_buy_quote": 70466.5627 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2728, "high": 0.2756, "low": 0.27, "close": 0.2717, "volume": 1371486.8, "close_time": 1775221199999, "quote_volume": 373303.43239, "trades": 3556, "taker_buy_base": 584804.8, "taker_buy_quote": 159523.69356 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.2717, "high": 0.272, "low": 0.2699, "close": 0.2714, "volume": 646091.2, "close_time": 1775224799999, "quote_volume": 175038.22227, "trades": 1652, "taker_buy_base": 235710.6, "taker_buy_quote": 63899.11389 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.2712, "high": 0.2728, "low": 0.2702, "close": 0.2722, "volume": 629085.3, "close_time": 1775228399999, "quote_volume": 170725.59138, "trades": 1737, "taker_buy_base": 342523.9, "taker_buy_quote": 92998.9642 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.2721, "high": 0.2733, "low": 0.2691, "close": 0.2696, "volume": 520723.8, "close_time": 1775231999999, "quote_volume": 141292.75951, "trades": 1599, "taker_buy_base": 213416.3, "taker_buy_quote": 57966.5164 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2696, "high": 0.272, "low": 0.2695, "close": 0.2718, "volume": 576941.0, "close_time": 1775235599999, "quote_volume": 156132.36488, "trades": 1566, "taker_buy_base": 282318.7, "taker_buy_quote": 76427.89074 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.2717, "high": 0.2722, "low": 0.2701, "close": 0.2705, "volume": 369507.8, "close_time": 1775239199999, "quote_volume": 100187.16792, "trades": 1145, "taker_buy_base": 155285.2, "taker_buy_quote": 42098.99107 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.2705, "high": 0.271, "low": 0.2683, "close": 0.2686, "volume": 781827.1, "close_time": 1775242799999, "quote_volume": 210642.11651, "trades": 1305, "taker_buy_base": 335648.9, "taker_buy_quote": 90497.36097 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.2686, "high": 0.2687, "low": 0.2667, "close": 0.2682, "volume": 772750.5, "close_time": 1775246399999, "quote_volume": 206900.69812, "trades": 1339, "taker_buy_base": 259438.0, "taker_buy_quote": 69442.6997 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2682, "high": 0.269, "low": 0.267, "close": 0.268, "volume": 408625.3, "close_time": 1775249999999, "quote_volume": 109573.39731, "trades": 1007, "taker_buy_base": 210952.2, "taker_buy_quote": 56577.32006 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.2679, "high": 0.2688, "low": 0.2652, "close": 0.2668, "volume": 1346312.6, "close_time": 1775253599999, "quote_volume": 359152.75814, "trades": 1963, "taker_buy_base": 490681.9, "taker_buy_quote": 130820.12218 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.2668, "high": 0.267, "low": 0.2649, "close": 0.266, "volume": 1277153.3, "close_time": 1775257199999, "quote_volume": 339769.01813, "trades": 2497, "taker_buy_base": 843181.2, "taker_buy_quote": 224323.59617 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.266, "high": 0.2667, "low": 0.2643, "close": 0.2663, "volume": 990597.0, "close_time": 1775260799999, "quote_volume": 262894.52863, "trades": 1737, "taker_buy_base": 562346.6, "taker_buy_quote": 149314.61265 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2663, "high": 0.2665, "low": 0.2651, "close": 0.2656, "volume": 1075584.3, "close_time": 1775264399999, "quote_volume": 285798.37556, "trades": 1779, "taker_buy_base": 681549.6, "taker_buy_quote": 181095.35718 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.2656, "high": 0.266, "low": 0.2642, "close": 0.2654, "volume": 1105022.3, "close_time": 1775267999999, "quote_volume": 292953.59642, "trades": 1862, "taker_buy_base": 692605.6, "taker_buy_quote": 183621.39582 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.2653, "high": 0.2661, "low": 0.2633, "close": 0.2641, "volume": 824240.6, "close_time": 1775271599999, "quote_volume": 217935.0516, "trades": 1582, "taker_buy_base": 520636.4, "taker_buy_quote": 137666.03531 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.2641, "high": 0.2651, "low": 0.264, "close": 0.2648, "volume": 637932.3, "close_time": 1775275199999, "quote_volume": 168857.31507, "trades": 972, "taker_buy_base": 395219.2, "taker_buy_quote": 104605.18087 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2647, "high": 0.266, "low": 0.2646, "close": 0.2655, "volume": 516990.5, "close_time": 1775278799999, "quote_volume": 137258.49525, "trades": 843, "taker_buy_base": 283266.0, "taker_buy_quote": 75209.93377 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.2655, "high": 0.2655, "low": 0.2641, "close": 0.2645, "volume": 743810.6, "close_time": 1775282399999, "quote_volume": 196833.31735, "trades": 1433, "taker_buy_base": 445039.5, "taker_buy_quote": 117759.97466 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.2645, "high": 0.266, "low": 0.264, "close": 0.2657, "volume": 839613.9, "close_time": 1775285999999, "quote_volume": 222311.05429, "trades": 1309, "taker_buy_base": 591705.5, "taker_buy_quote": 156663.93193 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.2658, "high": 0.2659, "low": 0.2637, "close": 0.2641, "volume": 1469263.2, "close_time": 1775289599999, "quote_volume": 388606.95629, "trades": 2572, "taker_buy_base": 556017.3, "taker_buy_quote": 147101.99771 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2641, "high": 0.2644, "low": 0.26, "close": 0.261, "volume": 3350740.8, "close_time": 1775293199999, "quote_volume": 879561.21085, "trades": 5309, "taker_buy_base": 1878890.9, "taker_buy_quote": 493218.45219 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.2611, "high": 0.2613, "low": 0.2592, "close": 0.2607, "volume": 2381454.0, "close_time": 1775296799999, "quote_volume": 619905.45702, "trades": 3458, "taker_buy_base": 1293118.2, "taker_buy_quote": 336747.93995 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.2606, "high": 0.2617, "low": 0.2604, "close": 0.2609, "volume": 1634305.2, "close_time": 1775300399999, "quote_volume": 426612.65794, "trades": 2100, "taker_buy_base": 833952.6, "taker_buy_quote": 217678.62991 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.2609, "high": 0.2619, "low": 0.2606, "close": 0.2614, "volume": 931564.6, "close_time": 1775303999999, "quote_volume": 243351.05651, "trades": 1599, "taker_buy_base": 598206.2, "taker_buy_quote": 156282.78754 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.2613, "high": 0.2639, "low": 0.2612, "close": 0.2632, "volume": 573308.8, "close_time": 1775307599999, "quote_volume": 150732.38735, "trades": 1772, "taker_buy_base": 279156.6, "taker_buy_quote": 73386.97404 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.2633, "high": 0.2649, "low": 0.2622, "close": 0.2623, "volume": 1023906.6, "close_time": 1775311199999, "quote_volume": 269979.89681, "trades": 2206, "taker_buy_base": 466549.0, "taker_buy_quote": 123007.92891 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.2622, "high": 0.2623, "low": 0.26, "close": 0.2621, "volume": 1642446.7, "close_time": 1775314799999, "quote_volume": 428847.66611, "trades": 2996, "taker_buy_base": 888783.8, "taker_buy_quote": 232068.83946 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.2622, "high": 0.2644, "low": 0.2616, "close": 0.2626, "volume": 1081337.9, "close_time": 1775318399999, "quote_volume": 284633.5782, "trades": 2723, "taker_buy_base": 490123.4, "taker_buy_quote": 129066.40971 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2626, "high": 0.2639, "low": 0.261, "close": 0.261, "volume": 675484.2, "close_time": 1775321999999, "quote_volume": 177373.10487, "trades": 1765, "taker_buy_base": 281505.9, "taker_buy_quote": 73902.24798 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.2611, "high": 0.2655, "low": 0.2607, "close": 0.2643, "volume": 749453.0, "close_time": 1775325599999, "quote_volume": 198037.09254, "trades": 1912, "taker_buy_base": 377130.1, "taker_buy_quote": 99651.53744 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.2644, "high": 0.2652, "low": 0.2618, "close": 0.2618, "volume": 1273575.8, "close_time": 1775329199999, "quote_volume": 334533.3899, "trades": 2197, "taker_buy_base": 331400.5, "taker_buy_quote": 87054.56578 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.2619, "high": 0.2654, "low": 0.2619, "close": 0.2632, "volume": 1679658.9, "close_time": 1775332799999, "quote_volume": 442273.10141, "trades": 3175, "taker_buy_base": 664187.2, "taker_buy_quote": 174942.89702 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2632, "high": 0.2634, "low": 0.2621, "close": 0.2623, "volume": 507146.2, "close_time": 1775336399999, "quote_volume": 133256.66213, "trades": 1078, "taker_buy_base": 179822.0, "taker_buy_quote": 47240.19899 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.2623, "high": 0.2633, "low": 0.2619, "close": 0.2625, "volume": 500628.5, "close_time": 1775339999999, "quote_volume": 131388.70189, "trades": 1399, "taker_buy_base": 208529.2, "taker_buy_quote": 54716.35152 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.2625, "high": 0.2629, "low": 0.2609, "close": 0.2613, "volume": 406134.0, "close_time": 1775343599999, "quote_volume": 106433.57608, "trades": 1211, "taker_buy_base": 227393.8, "taker_buy_quote": 59613.06969 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.2612, "high": 0.2613, "low": 0.256, "close": 0.2577, "volume": 1992803.9, "close_time": 1775347199999, "quote_volume": 514611.64848, "trades": 4868, "taker_buy_base": 944882.4, "taker_buy_quote": 243867.32121 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2578, "high": 0.2589, "low": 0.2561, "close": 0.2587, "volume": 587419.7, "close_time": 1775350799999, "quote_volume": 151331.1051, "trades": 1562, "taker_buy_base": 278816.8, "taker_buy_quote": 71827.66053 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.2587, "high": 0.2592, "low": 0.2566, "close": 0.2566, "volume": 685063.8, "close_time": 1775354399999, "quote_volume": 176445.07529, "trades": 1516, "taker_buy_base": 348662.0, "taker_buy_quote": 89782.63604 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.2566, "high": 0.2575, "low": 0.2554, "close": 0.2575, "volume": 704402.9, "close_time": 1775357999999, "quote_volume": 180591.29401, "trades": 1822, "taker_buy_base": 407890.5, "taker_buy_quote": 104613.92166 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.2575, "high": 0.2576, "low": 0.2561, "close": 0.257, "volume": 241495.6, "close_time": 1775361599999, "quote_volume": 62021.68128, "trades": 767, "taker_buy_base": 101112.4, "taker_buy_quote": 25972.72277 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2569, "high": 0.2569, "low": 0.2536, "close": 0.2545, "volume": 1794374.6, "close_time": 1775365199999, "quote_volume": 457271.77135, "trades": 3297, "taker_buy_base": 754248.6, "taker_buy_quote": 192228.0314 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.2546, "high": 0.2557, "low": 0.2519, "close": 0.2527, "volume": 1232312.8, "close_time": 1775368799999, "quote_volume": 313284.09256, "trades": 2411, "taker_buy_base": 556622.4, "taker_buy_quote": 141590.35162 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.2527, "high": 0.253, "low": 0.2506, "close": 0.2516, "volume": 1716737.6, "close_time": 1775372399999, "quote_volume": 432309.18181, "trades": 3170, "taker_buy_base": 668997.3, "taker_buy_quote": 168433.5853 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.2517, "high": 0.252, "low": 0.2475, "close": 0.2489, "volume": 2515256.9, "close_time": 1775375999999, "quote_volume": 628265.83095, "trades": 4604, "taker_buy_base": 1124562.3, "taker_buy_quote": 280820.44819 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2488, "high": 0.2501, "low": 0.2486, "close": 0.2497, "volume": 1634785.2, "close_time": 1775379599999, "quote_volume": 407789.22339, "trades": 2449, "taker_buy_base": 895365.1, "taker_buy_quote": 223328.32514 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.2497, "high": 0.2513, "low": 0.2495, "close": 0.2505, "volume": 1318644.1, "close_time": 1775383199999, "quote_volume": 330091.85417, "trades": 2006, "taker_buy_base": 750279.7, "taker_buy_quote": 187902.29672 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.2504, "high": 0.2508, "low": 0.246, "close": 0.2471, "volume": 2780760.9, "close_time": 1775386799999, "quote_volume": 690218.76331, "trades": 5356, "taker_buy_base": 1225466.0, "taker_buy_quote": 303970.73242 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.247, "high": 0.249, "low": 0.2465, "close": 0.2488, "volume": 1181812.6, "close_time": 1775390399999, "quote_volume": 292597.93155, "trades": 2013, "taker_buy_base": 596729.7, "taker_buy_quote": 147838.67 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2488, "high": 0.2491, "low": 0.2452, "close": 0.2468, "volume": 2223318.2, "close_time": 1775393999999, "quote_volume": 548619.90578, "trades": 3740, "taker_buy_base": 1017770.6, "taker_buy_quote": 251038.94611 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.2467, "high": 0.2475, "low": 0.2447, "close": 0.247, "volume": 1391057.0, "close_time": 1775397599999, "quote_volume": 342528.8129, "trades": 2896, "taker_buy_base": 746913.0, "taker_buy_quote": 183913.45481 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.247, "high": 0.2479, "low": 0.2459, "close": 0.2472, "volume": 1285493.2, "close_time": 1775401199999, "quote_volume": 317682.87164, "trades": 1998, "taker_buy_base": 727283.9, "taker_buy_quote": 179835.71945 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.2473, "high": 0.2511, "low": 0.2459, "close": 0.2485, "volume": 2835697.6, "close_time": 1775404799999, "quote_volume": 704366.30912, "trades": 5949, "taker_buy_base": 1529682.9, "taker_buy_quote": 379923.38471 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2485, "high": 0.2512, "low": 0.2482, "close": 0.2483, "volume": 1014535.1, "close_time": 1775408399999, "quote_volume": 253540.53384, "trades": 1981, "taker_buy_base": 578933.6, "taker_buy_quote": 144688.94986 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.2483, "high": 0.2492, "low": 0.2471, "close": 0.2489, "volume": 719895.8, "close_time": 1775411999999, "quote_volume": 178612.63255, "trades": 1455, "taker_buy_base": 309460.4, "taker_buy_quote": 76815.03118 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.2489, "high": 0.2491, "low": 0.2472, "close": 0.2472, "volume": 1202284.4, "close_time": 1775415599999, "quote_volume": 298229.01665, "trades": 2076, "taker_buy_base": 498986.5, "taker_buy_quote": 123786.58928 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.2473, "high": 0.2475, "low": 0.2415, "close": 0.2449, "volume": 2971893.2, "close_time": 1775419199999, "quote_volume": 725616.62068, "trades": 5457, "taker_buy_base": 1426980.7, "taker_buy_quote": 348502.37892 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2449, "high": 0.2452, "low": 0.242, "close": 0.2428, "volume": 2680569.9, "close_time": 1775422799999, "quote_volume": 652471.25855, "trades": 4189, "taker_buy_base": 1541142.5, "taker_buy_quote": 375151.09264 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.2428, "high": 0.243, "low": 0.2389, "close": 0.2411, "volume": 3464253.6, "close_time": 1775426399999, "quote_volume": 834652.30847, "trades": 5269, "taker_buy_base": 1849295.7, "taker_buy_quote": 445590.58147 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.2411, "high": 0.2452, "low": 0.2407, "close": 0.2448, "volume": 4206473.2, "close_time": 1775429999999, "quote_volume": 1020770.90123, "trades": 5884, "taker_buy_base": 2300662.9, "taker_buy_quote": 558585.31164 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.2449, "high": 0.2494, "low": 0.2433, "close": 0.2489, "volume": 4032339.5, "close_time": 1775433599999, "quote_volume": 996001.51614, "trades": 7051, "taker_buy_base": 2209602.9, "taker_buy_quote": 545703.69367 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.249, "high": 0.2527, "low": 0.249, "close": 0.2498, "volume": 2700671.1, "close_time": 1775437199999, "quote_volume": 677191.54714, "trades": 6091, "taker_buy_base": 1332530.0, "taker_buy_quote": 334206.13967 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.2498, "high": 0.2501, "low": 0.2468, "close": 0.2477, "volume": 1632900.3, "close_time": 1775440799999, "quote_volume": 405096.65487, "trades": 3124, "taker_buy_base": 796994.9, "taker_buy_quote": 197648.41578 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.2478, "high": 0.2531, "low": 0.2477, "close": 0.2521, "volume": 2104228.6, "close_time": 1775444399999, "quote_volume": 529172.74141, "trades": 4295, "taker_buy_base": 1108412.3, "taker_buy_quote": 278786.81205 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.2521, "high": 0.2531, "low": 0.251, "close": 0.2531, "volume": 1323650.6, "close_time": 1775447999999, "quote_volume": 333580.18264, "trades": 2604, "taker_buy_base": 640091.3, "taker_buy_quote": 161334.79988 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2532, "high": 0.2539, "low": 0.2506, "close": 0.2513, "volume": 1175457.4, "close_time": 1775451599999, "quote_volume": 296508.3177, "trades": 2253, "taker_buy_base": 495313.7, "taker_buy_quote": 124927.89337 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.2514, "high": 0.2516, "low": 0.2484, "close": 0.2485, "volume": 1259240.8, "close_time": 1775455199999, "quote_volume": 314525.21462, "trades": 2007, "taker_buy_base": 589299.2, "taker_buy_quote": 147207.56443 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.2485, "high": 0.2485, "low": 0.2457, "close": 0.2479, "volume": 1623436.8, "close_time": 1775458799999, "quote_volume": 401472.95986, "trades": 3131, "taker_buy_base": 873827.8, "taker_buy_quote": 216136.65333 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.2479, "high": 0.248, "low": 0.2455, "close": 0.2473, "volume": 1287746.4, "close_time": 1775462399999, "quote_volume": 318135.53986, "trades": 2475, "taker_buy_base": 645820.1, "taker_buy_quote": 159594.78069 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2473, "high": 0.2513, "low": 0.2472, "close": 0.2485, "volume": 1632914.4, "close_time": 1775465999999, "quote_volume": 407016.20503, "trades": 2643, "taker_buy_base": 804362.5, "taker_buy_quote": 200619.23049 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.2484, "high": 0.2526, "low": 0.2479, "close": 0.2519, "volume": 2718398.4, "close_time": 1775469599999, "quote_volume": 680509.21792, "trades": 4688, "taker_buy_base": 1351181.7, "taker_buy_quote": 338415.18301 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.252, "high": 0.2547, "low": 0.252, "close": 0.2544, "volume": 2045566.1, "close_time": 1775473199999, "quote_volume": 518889.61195, "trades": 3340, "taker_buy_base": 975390.2, "taker_buy_quote": 247461.70918 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.2544, "high": 0.2559, "low": 0.2532, "close": 0.2536, "volume": 1300394.9, "close_time": 1775476799999, "quote_volume": 330920.55257, "trades": 2583, "taker_buy_base": 700767.8, "taker_buy_quote": 178483.57749 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2537, "high": 0.2545, "low": 0.2521, "close": 0.2545, "volume": 1502179.9, "close_time": 1775480399999, "quote_volume": 380001.65616, "trades": 2420, "taker_buy_base": 710329.8, "taker_buy_quote": 179707.90577 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.2545, "high": 0.2564, "low": 0.2534, "close": 0.2547, "volume": 1196860.7, "close_time": 1775483999999, "quote_volume": 304937.09586, "trades": 2839, "taker_buy_base": 592452.5, "taker_buy_quote": 150978.85037 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.2547, "high": 0.2566, "low": 0.2499, "close": 0.2526, "volume": 2413145.4, "close_time": 1775487599999, "quote_volume": 610169.31963, "trades": 4864, "taker_buy_base": 1198634.5, "taker_buy_quote": 303485.17816 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.2525, "high": 0.2554, "low": 0.2511, "close": 0.254, "volume": 1673310.8, "close_time": 1775491199999, "quote_volume": 423919.96085, "trades": 2864, "taker_buy_base": 805396.9, "taker_buy_quote": 204028.58828 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.254, "high": 0.2549, "low": 0.2517, "close": 0.252, "volume": 1416049.4, "close_time": 1775494799999, "quote_volume": 358626.40745, "trades": 2489, "taker_buy_base": 727163.2, "taker_buy_quote": 184266.74688 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.252, "high": 0.2521, "low": 0.2488, "close": 0.2504, "volume": 2599314.4, "close_time": 1775498399999, "quote_volume": 651524.50744, "trades": 3114, "taker_buy_base": 1380217.0, "taker_buy_quote": 345873.32459 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.2504, "high": 0.254, "low": 0.2503, "close": 0.2539, "volume": 1546516.6, "close_time": 1775501999999, "quote_volume": 389991.3034, "trades": 2514, "taker_buy_base": 903067.4, "taker_buy_quote": 227692.76328 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.2538, "high": 0.2544, "low": 0.2502, "close": 0.2508, "volume": 1461278.9, "close_time": 1775505599999, "quote_volume": 368780.11491, "trades": 1973, "taker_buy_base": 663143.4, "taker_buy_quote": 167382.72657 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2508, "high": 0.2521, "low": 0.2497, "close": 0.2513, "volume": 798152.0, "close_time": 1775509199999, "quote_volume": 200406.7045, "trades": 1383, "taker_buy_base": 367371.7, "taker_buy_quote": 92261.59 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.2513, "high": 0.2513, "low": 0.2475, "close": 0.2484, "volume": 1011528.9, "close_time": 1775512799999, "quote_volume": 251680.09541, "trades": 1579, "taker_buy_base": 507439.7, "taker_buy_quote": 126286.07229 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.2484, "high": 0.2486, "low": 0.2425, "close": 0.2425, "volume": 2044131.1, "close_time": 1775516399999, "quote_volume": 502148.29179, "trades": 2939, "taker_buy_base": 1190000.2, "taker_buy_quote": 292576.41954 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.2425, "high": 0.2436, "low": 0.2409, "close": 0.2431, "volume": 2617205.3, "close_time": 1775519999999, "quote_volume": 633476.64492, "trades": 4350, "taker_buy_base": 1340398.9, "taker_buy_quote": 324437.38112 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2431, "high": 0.2453, "low": 0.2421, "close": 0.2436, "volume": 977624.0, "close_time": 1775523599999, "quote_volume": 238187.6141, "trades": 2541, "taker_buy_base": 360999.3, "taker_buy_quote": 87983.93938 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.2436, "high": 0.2449, "low": 0.2411, "close": 0.2417, "volume": 1237253.9, "close_time": 1775527199999, "quote_volume": 300761.48978, "trades": 2514, "taker_buy_base": 604445.0, "taker_buy_quote": 147028.79256 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.2416, "high": 0.2427, "low": 0.2398, "close": 0.2417, "volume": 1475945.9, "close_time": 1775530799999, "quote_volume": 355723.75549, "trades": 2520, "taker_buy_base": 651618.0, "taker_buy_quote": 157094.47216 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.2418, "high": 0.2436, "low": 0.2418, "close": 0.2427, "volume": 556573.5, "close_time": 1775534399999, "quote_volume": 135148.252, "trades": 1021, "taker_buy_base": 297959.5, "taker_buy_quote": 72297.91644 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2426, "high": 0.2452, "low": 0.2414, "close": 0.2442, "volume": 837404.8, "close_time": 1775537999999, "quote_volume": 203375.50586, "trades": 1443, "taker_buy_base": 295521.5, "taker_buy_quote": 71813.78879 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.2443, "high": 0.2454, "low": 0.2429, "close": 0.2435, "volume": 512587.5, "close_time": 1775541599999, "quote_volume": 125080.95573, "trades": 1164, "taker_buy_base": 250896.2, "taker_buy_quote": 61222.34216 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.2435, "high": 0.2458, "low": 0.2417, "close": 0.245, "volume": 922587.6, "close_time": 1775545199999, "quote_volume": 224955.84019, "trades": 1691, "taker_buy_base": 433921.7, "taker_buy_quote": 105866.26732 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.2451, "high": 0.2457, "low": 0.2439, "close": 0.2447, "volume": 914504.8, "close_time": 1775548799999, "quote_volume": 223886.09511, "trades": 1726, "taker_buy_base": 425289.0, "taker_buy_quote": 104098.70261 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2448, "high": 0.2473, "low": 0.2447, "close": 0.2467, "volume": 1030116.7, "close_time": 1775552399999, "quote_volume": 253666.47433, "trades": 2260, "taker_buy_base": 530469.4, "taker_buy_quote": 130617.85197 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.2467, "high": 0.2485, "low": 0.2467, "close": 0.2481, "volume": 1188005.0, "close_time": 1775555999999, "quote_volume": 294283.14159, "trades": 2178, "taker_buy_base": 567886.4, "taker_buy_quote": 140709.20131 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.2481, "high": 0.25, "low": 0.245, "close": 0.2456, "volume": 1265445.3, "close_time": 1775559599999, "quote_volume": 313203.82739, "trades": 3041, "taker_buy_base": 499969.6, "taker_buy_quote": 123811.3342 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.2456, "high": 0.2474, "low": 0.2452, "close": 0.2453, "volume": 1097656.5, "close_time": 1775563199999, "quote_volume": 270422.27448, "trades": 2193, "taker_buy_base": 514340.8, "taker_buy_quote": 126745.29231 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2452, "high": 0.2461, "low": 0.243, "close": 0.2451, "volume": 1870497.6, "close_time": 1775566799999, "quote_volume": 457425.02194, "trades": 3898, "taker_buy_base": 1112340.8, "taker_buy_quote": 272202.90082 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.245, "high": 0.248, "low": 0.2446, "close": 0.2447, "volume": 1623530.2, "close_time": 1775570399999, "quote_volume": 399640.65316, "trades": 3546, "taker_buy_base": 728051.9, "taker_buy_quote": 179172.60114 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.2446, "high": 0.2471, "low": 0.2429, "close": 0.2442, "volume": 1453231.2, "close_time": 1775573999999, "quote_volume": 356279.22786, "trades": 3583, "taker_buy_base": 608233.4, "taker_buy_quote": 149205.98635 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.2443, "high": 0.2447, "low": 0.2425, "close": 0.2432, "volume": 1651224.8, "close_time": 1775577599999, "quote_volume": 402300.09449, "trades": 2759, "taker_buy_base": 968812.3, "taker_buy_quote": 235990.4094 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2431, "high": 0.2447, "low": 0.2417, "close": 0.2431, "volume": 1793791.3, "close_time": 1775581199999, "quote_volume": 435833.88602, "trades": 3422, "taker_buy_base": 1115591.8, "taker_buy_quote": 270992.6954 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.2432, "high": 0.2519, "low": 0.2432, "close": 0.2518, "volume": 3142194.8, "close_time": 1775584799999, "quote_volume": 778861.20057, "trades": 6298, "taker_buy_base": 1813471.4, "taker_buy_quote": 448970.34393 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.2518, "high": 0.2562, "low": 0.2494, "close": 0.2503, "volume": 8537485.2, "close_time": 1775588399999, "quote_volume": 2162442.0868, "trades": 10840, "taker_buy_base": 4037295.3, "taker_buy_quote": 1022062.4545 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.2503, "high": 0.2563, "low": 0.2489, "close": 0.2558, "volume": 2729236.7, "close_time": 1775591999999, "quote_volume": 689223.50053, "trades": 6500, "taker_buy_base": 1751228.4, "taker_buy_quote": 442279.66535 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2559, "high": 0.2579, "low": 0.2547, "close": 0.2558, "volume": 1635316.8, "close_time": 1775595599999, "quote_volume": 419153.524, "trades": 4506, "taker_buy_base": 852608.2, "taker_buy_quote": 218521.75892 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.2557, "high": 0.2671, "low": 0.2553, "close": 0.2655, "volume": 4681016.0, "close_time": 1775599199999, "quote_volume": 1226097.83495, "trades": 9202, "taker_buy_base": 2731790.3, "taker_buy_quote": 715513.22045 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.2654, "high": 0.2713, "low": 0.2628, "close": 0.2709, "volume": 4704049.3, "close_time": 1775602799999, "quote_volume": 1254989.17549, "trades": 12447, "taker_buy_base": 2424475.6, "taker_buy_quote": 647407.15695 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.271, "high": 0.2751, "low": 0.2682, "close": 0.2704, "volume": 4329861.5, "close_time": 1775606399999, "quote_volume": 1176174.47094, "trades": 11190, "taker_buy_base": 1919631.9, "taker_buy_quote": 521434.59182 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2703, "high": 0.2714, "low": 0.2634, "close": 0.2649, "volume": 3702905.0, "close_time": 1775609999999, "quote_volume": 992063.95527, "trades": 7447, "taker_buy_base": 1413276.2, "taker_buy_quote": 378786.48689 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.2649, "high": 0.2657, "low": 0.2628, "close": 0.2634, "volume": 1070106.9, "close_time": 1775613599999, "quote_volume": 282497.71727, "trades": 2526, "taker_buy_base": 488523.0, "taker_buy_quote": 128970.77065 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.2634, "high": 0.2656, "low": 0.2611, "close": 0.2616, "volume": 1352712.3, "close_time": 1775617199999, "quote_volume": 355320.6066, "trades": 2939, "taker_buy_base": 520389.4, "taker_buy_quote": 136945.11327 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.2616, "high": 0.2633, "low": 0.2608, "close": 0.2625, "volume": 1024246.1, "close_time": 1775620799999, "quote_volume": 268435.90602, "trades": 2222, "taker_buy_base": 446857.2, "taker_buy_quote": 117190.93337 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2626, "high": 0.2647, "low": 0.2621, "close": 0.2631, "volume": 1204056.3, "close_time": 1775624399999, "quote_volume": 316886.54185, "trades": 2596, "taker_buy_base": 723784.2, "taker_buy_quote": 190516.26381 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.263, "high": 0.2665, "low": 0.2629, "close": 0.2654, "volume": 1323142.8, "close_time": 1775627999999, "quote_volume": 350400.31705, "trades": 2731, "taker_buy_base": 941928.8, "taker_buy_quote": 249421.13476 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.2655, "high": 0.2668, "low": 0.2637, "close": 0.2642, "volume": 984059.7, "close_time": 1775631599999, "quote_volume": 260889.28656, "trades": 2255, "taker_buy_base": 515110.7, "taker_buy_quote": 136578.87979 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.2642, "high": 0.2653, "low": 0.2629, "close": 0.2633, "volume": 604789.1, "close_time": 1775635199999, "quote_volume": 159653.0911, "trades": 1619, "taker_buy_base": 265672.5, "taker_buy_quote": 70141.55572 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2632, "high": 0.2639, "low": 0.2621, "close": 0.2631, "volume": 962936.5, "close_time": 1775638799999, "quote_volume": 253247.95855, "trades": 1927, "taker_buy_base": 528223.5, "taker_buy_quote": 138959.35471 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.2631, "high": 0.2637, "low": 0.2618, "close": 0.263, "volume": 714660.8, "close_time": 1775642399999, "quote_volume": 187773.03196, "trades": 1359, "taker_buy_base": 329463.4, "taker_buy_quote": 86602.75214 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.2629, "high": 0.2644, "low": 0.2628, "close": 0.2629, "volume": 446929.6, "close_time": 1775645999999, "quote_volume": 117786.21144, "trades": 1267, "taker_buy_base": 212421.6, "taker_buy_quote": 55986.0435 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.2628, "high": 0.2643, "low": 0.26, "close": 0.2616, "volume": 1689377.7, "close_time": 1775649599999, "quote_volume": 442790.02213, "trades": 2859, "taker_buy_base": 633886.7, "taker_buy_quote": 166170.33704 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2615, "high": 0.2632, "low": 0.26, "close": 0.2629, "volume": 1055779.2, "close_time": 1775653199999, "quote_volume": 276430.97789, "trades": 2258, "taker_buy_base": 478493.4, "taker_buy_quote": 125325.58463 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.2629, "high": 0.2661, "low": 0.2629, "close": 0.2632, "volume": 3010552.5, "close_time": 1775656799999, "quote_volume": 797120.14889, "trades": 5255, "taker_buy_base": 1218984.0, "taker_buy_quote": 322667.34896 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.2632, "high": 0.2639, "low": 0.2578, "close": 0.2588, "volume": 2887787.0, "close_time": 1775660399999, "quote_volume": 751588.3088, "trades": 6194, "taker_buy_base": 1404808.3, "taker_buy_quote": 365497.73645 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.2588, "high": 0.2637, "low": 0.2581, "close": 0.2637, "volume": 1615307.9, "close_time": 1775663999999, "quote_volume": 421677.76466, "trades": 3235, "taker_buy_base": 837784.4, "taker_buy_quote": 218693.94237 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2637, "high": 0.2676, "low": 0.2635, "close": 0.2664, "volume": 2491086.5, "close_time": 1775667599999, "quote_volume": 661549.27296, "trades": 4774, "taker_buy_base": 1110921.5, "taker_buy_quote": 295019.40585 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.2663, "high": 0.2689, "low": 0.2643, "close": 0.2657, "volume": 1769343.9, "close_time": 1775671199999, "quote_volume": 471355.96625, "trades": 4299, "taker_buy_base": 892713.2, "taker_buy_quote": 237777.1535 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.2657, "high": 0.2672, "low": 0.2589, "close": 0.2591, "volume": 1567366.7, "close_time": 1775674799999, "quote_volume": 413238.0407, "trades": 4425, "taker_buy_base": 729777.5, "taker_buy_quote": 192518.55132 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.259, "high": 0.2598, "low": 0.2572, "close": 0.2593, "volume": 757623.9, "close_time": 1775678399999, "quote_volume": 195967.16672, "trades": 2399, "taker_buy_base": 361889.8, "taker_buy_quote": 93608.29262 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.2594, "high": 0.2606, "low": 0.2585, "close": 0.26, "volume": 654890.7, "close_time": 1775681999999, "quote_volume": 170070.72945, "trades": 2196, "taker_buy_base": 314914.9, "taker_buy_quote": 81774.59142 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.26, "high": 0.2623, "low": 0.2591, "close": 0.2594, "volume": 611159.2, "close_time": 1775685599999, "quote_volume": 159492.21012, "trades": 1984, "taker_buy_base": 234142.7, "taker_buy_quote": 61122.32328 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.2594, "high": 0.2605, "low": 0.2576, "close": 0.2582, "volume": 893474.4, "close_time": 1775689199999, "quote_volume": 231398.74739, "trades": 2296, "taker_buy_base": 498274.3, "taker_buy_quote": 129196.97083 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.2581, "high": 0.2585, "low": 0.2558, "close": 0.2569, "volume": 782437.0, "close_time": 1775692799999, "quote_volume": 200930.35964, "trades": 2374, "taker_buy_base": 356089.4, "taker_buy_quote": 91429.2744 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2568, "high": 0.2573, "low": 0.2538, "close": 0.2555, "volume": 1149840.0, "close_time": 1775696399999, "quote_volume": 293598.48879, "trades": 2466, "taker_buy_base": 480040.9, "taker_buy_quote": 122454.41374 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.2555, "high": 0.2559, "low": 0.2527, "close": 0.2549, "volume": 877920.6, "close_time": 1775699999999, "quote_volume": 222889.78607, "trades": 2186, "taker_buy_base": 479982.3, "taker_buy_quote": 121854.26411 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.255, "high": 0.2575, "low": 0.2532, "close": 0.2567, "volume": 1662475.6, "close_time": 1775703599999, "quote_volume": 424224.12289, "trades": 2981, "taker_buy_base": 971010.1, "taker_buy_quote": 247660.44032 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.2566, "high": 0.257, "low": 0.2541, "close": 0.2542, "volume": 812933.6, "close_time": 1775707199999, "quote_volume": 207387.23195, "trades": 1460, "taker_buy_base": 290498.6, "taker_buy_quote": 74197.48385 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2541, "high": 0.256, "low": 0.2534, "close": 0.2554, "volume": 358512.8, "close_time": 1775710799999, "quote_volume": 91363.89108, "trades": 1046, "taker_buy_base": 160966.1, "taker_buy_quote": 41001.28545 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.2554, "high": 0.2572, "low": 0.2549, "close": 0.2556, "volume": 930159.0, "close_time": 1775714399999, "quote_volume": 238043.94447, "trades": 1845, "taker_buy_base": 562518.0, "taker_buy_quote": 143967.79045 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.2556, "high": 0.257, "low": 0.2556, "close": 0.2568, "volume": 472052.4, "close_time": 1775717999999, "quote_volume": 121028.25853, "trades": 1053, "taker_buy_base": 197084.9, "taker_buy_quote": 50527.02627 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.2569, "high": 0.2577, "low": 0.2555, "close": 0.2558, "volume": 676395.5, "close_time": 1775721599999, "quote_volume": 173556.68779, "trades": 1505, "taker_buy_base": 301450.2, "taker_buy_quote": 77395.50461 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2558, "high": 0.2574, "low": 0.2554, "close": 0.256, "volume": 1306753.6, "close_time": 1775725199999, "quote_volume": 334950.22443, "trades": 2251, "taker_buy_base": 627556.5, "taker_buy_quote": 160867.42092 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.256, "high": 0.2622, "low": 0.2549, "close": 0.2606, "volume": 7055774.9, "close_time": 1775728799999, "quote_volume": 1830836.32645, "trades": 7525, "taker_buy_base": 3081974.1, "taker_buy_quote": 798098.42621 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.2606, "high": 0.2627, "low": 0.2592, "close": 0.2622, "volume": 5665906.6, "close_time": 1775732399999, "quote_volume": 1479056.5697, "trades": 9368, "taker_buy_base": 2314589.4, "taker_buy_quote": 604074.76832 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.2621, "high": 0.2644, "low": 0.26, "close": 0.2601, "volume": 3089846.7, "close_time": 1775735999999, "quote_volume": 809984.69382, "trades": 5314, "taker_buy_base": 1369891.7, "taker_buy_quote": 359566.35535 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2601, "high": 0.2611, "low": 0.2589, "close": 0.26, "volume": 1335319.6, "close_time": 1775739599999, "quote_volume": 346882.34495, "trades": 3695, "taker_buy_base": 609512.2, "taker_buy_quote": 158341.8253 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.2601, "high": 0.2624, "low": 0.2593, "close": 0.2623, "volume": 2122625.4, "close_time": 1775743199999, "quote_volume": 554161.5972, "trades": 4718, "taker_buy_base": 1154073.1, "taker_buy_quote": 301231.28386 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.2623, "high": 0.2653, "low": 0.2594, "close": 0.265, "volume": 2897167.5, "close_time": 1775746799999, "quote_volume": 764138.21782, "trades": 4916, "taker_buy_base": 1432659.8, "taker_buy_quote": 377620.37817 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.2651, "high": 0.2708, "low": 0.262, "close": 0.268, "volume": 5267881.6, "close_time": 1775750399999, "quote_volume": 1402544.64843, "trades": 10317, "taker_buy_base": 2480959.7, "taker_buy_quote": 662059.91548 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2681, "high": 0.2701, "low": 0.2641, "close": 0.2663, "volume": 2644283.8, "close_time": 1775753999999, "quote_volume": 706148.00308, "trades": 5319, "taker_buy_base": 1343292.8, "taker_buy_quote": 359046.11491 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.2663, "high": 0.2689, "low": 0.2651, "close": 0.2685, "volume": 1782500.1, "close_time": 1775757599999, "quote_volume": 477457.49436, "trades": 3720, "taker_buy_base": 1103817.6, "taker_buy_quote": 295677.57587 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.2685, "high": 0.2687, "low": 0.2661, "close": 0.2681, "volume": 546188.1, "close_time": 1775761199999, "quote_volume": 146172.35723, "trades": 1928, "taker_buy_base": 347898.2, "taker_buy_quote": 93108.8021 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.268, "high": 0.271, "low": 0.2678, "close": 0.27, "volume": 1230554.3, "close_time": 1775764799999, "quote_volume": 331510.09276, "trades": 3055, "taker_buy_base": 855676.0, "taker_buy_quote": 230568.22705 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2701, "high": 0.2735, "low": 0.2693, "close": 0.2708, "volume": 1138217.0, "close_time": 1775768399999, "quote_volume": 309320.31741, "trades": 3230, "taker_buy_base": 561941.3, "taker_buy_quote": 152742.20687 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.2707, "high": 0.273, "low": 0.2695, "close": 0.2714, "volume": 1245420.3, "close_time": 1775771999999, "quote_volume": 337889.77509, "trades": 3830, "taker_buy_base": 649828.0, "taker_buy_quote": 176407.46259 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.2714, "high": 0.2783, "low": 0.271, "close": 0.271, "volume": 3183300.3, "close_time": 1775775599999, "quote_volume": 873911.24585, "trades": 7165, "taker_buy_base": 1646106.7, "taker_buy_quote": 452034.97376 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.271, "high": 0.2714, "low": 0.267, "close": 0.2674, "volume": 1556601.6, "close_time": 1775779199999, "quote_volume": 418545.85699, "trades": 3776, "taker_buy_base": 651751.1, "taker_buy_quote": 175349.33681 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2674, "high": 0.2684, "low": 0.2655, "close": 0.2663, "volume": 871770.3, "close_time": 1775782799999, "quote_volume": 232542.52161, "trades": 2709, "taker_buy_base": 442834.9, "taker_buy_quote": 118097.62778 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.2663, "high": 0.27, "low": 0.2647, "close": 0.2674, "volume": 1110389.9, "close_time": 1775786399999, "quote_volume": 296636.20155, "trades": 2740, "taker_buy_base": 497352.6, "taker_buy_quote": 132957.029 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.2675, "high": 0.2709, "low": 0.2673, "close": 0.268, "volume": 487044.2, "close_time": 1775789999999, "quote_volume": 131265.97883, "trades": 1667, "taker_buy_base": 260089.3, "taker_buy_quote": 70095.68153 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.268, "high": 0.269, "low": 0.2663, "close": 0.2667, "volume": 395328.9, "close_time": 1775793599999, "quote_volume": 105696.36241, "trades": 1333, "taker_buy_base": 191104.7, "taker_buy_quote": 51111.5439 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2668, "high": 0.2716, "low": 0.2668, "close": 0.2701, "volume": 745611.6, "close_time": 1775797199999, "quote_volume": 200478.87309, "trades": 1780, "taker_buy_base": 355028.3, "taker_buy_quote": 95429.38531 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.2701, "high": 0.2712, "low": 0.268, "close": 0.271, "volume": 638165.1, "close_time": 1775800799999, "quote_volume": 171975.53645, "trades": 1636, "taker_buy_base": 245611.8, "taker_buy_quote": 66224.031 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.271, "high": 0.2725, "low": 0.2684, "close": 0.2689, "volume": 1587790.4, "close_time": 1775804399999, "quote_volume": 429756.47563, "trades": 2974, "taker_buy_base": 836202.9, "taker_buy_quote": 226268.72566 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.2695, "volume": 197535.3, "close_time": 1775807999999, "quote_volume": 53137.50053, "trades": 435, "taker_buy_base": 110381.8, "taker_buy_quote": 29687.72964 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2693, "high": 0.27, "low": 0.2666, "close": 0.2675, "volume": 835792.8, "close_time": 1775811599999, "quote_volume": 223960.39003, "trades": 2283, "taker_buy_base": 394515.5, "taker_buy_quote": 105654.04008 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.708, "high": 0.717, "low": 0.7, "close": 0.706, "volume": 3603049.7, "close_time": 1744286399999, "quote_volume": 2553670.5152, "trades": 11252, "taker_buy_base": 1779986.2, "taker_buy_quote": 1263263.4753 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.707, "high": 0.725, "low": 0.679, "close": 0.681, "volume": 11298228.1, "close_time": 1744300799999, "quote_volume": 7974583.6971, "trades": 32913, "taker_buy_base": 6102683.7, "taker_buy_quote": 4313175.6937 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.681, "high": 0.693, "low": 0.676, "close": 0.687, "volume": 5858821.9, "close_time": 1744315199999, "quote_volume": 4006049.909, "trades": 19502, "taker_buy_base": 2930626.4, "taker_buy_quote": 2004991.095 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.687, "high": 0.698, "low": 0.687, "close": 0.694, "volume": 2164551.0, "close_time": 1744329599999, "quote_volume": 1500869.0353, "trades": 7347, "taker_buy_base": 1054946.1, "taker_buy_quote": 731567.2263 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.694, "high": 0.712, "low": 0.693, "close": 0.704, "volume": 3772570.7, "close_time": 1744343999999, "quote_volume": 2648434.2184, "trades": 12645, "taker_buy_base": 2047060.0, "taker_buy_quote": 1437489.2234 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.704, "high": 0.724, "low": 0.702, "close": 0.722, "volume": 3205669.1, "close_time": 1744358399999, "quote_volume": 2287606.2695, "trades": 8916, "taker_buy_base": 1910949.2, "taker_buy_quote": 1363789.871 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.722, "high": 0.726, "low": 0.707, "close": 0.714, "volume": 4401778.2, "close_time": 1744372799999, "quote_volume": 3151220.0116, "trades": 12842, "taker_buy_base": 2108801.6, "taker_buy_quote": 1510125.0639 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.714, "high": 0.727, "low": 0.711, "close": 0.724, "volume": 4675731.8, "close_time": 1744387199999, "quote_volume": 3363344.6854, "trades": 17060, "taker_buy_base": 2368095.1, "taker_buy_quote": 1705007.605 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.725, "high": 0.744, "low": 0.718, "close": 0.733, "volume": 3202918.6, "close_time": 1744401599999, "quote_volume": 2343038.1961, "trades": 12598, "taker_buy_base": 1378328.4, "taker_buy_quote": 1008388.6516 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.733, "high": 0.75, "low": 0.731, "close": 0.74, "volume": 1961802.6, "close_time": 1744415999999, "quote_volume": 1456412.3497, "trades": 7940, "taker_buy_base": 825647.5, "taker_buy_quote": 613419.182 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.739, "high": 0.744, "low": 0.729, "close": 0.732, "volume": 2227221.5, "close_time": 1744430399999, "quote_volume": 1645205.4946, "trades": 8291, "taker_buy_base": 826976.9, "taker_buy_quote": 611450.4834 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.732, "high": 0.758, "low": 0.728, "close": 0.752, "volume": 2834474.7, "close_time": 1744444799999, "quote_volume": 2116148.7463, "trades": 10742, "taker_buy_base": 1647747.4, "taker_buy_quote": 1230158.8994 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.752, "high": 0.768, "low": 0.746, "close": 0.759, "volume": 3881802.8, "close_time": 1744459199999, "quote_volume": 2938645.2025, "trades": 15187, "taker_buy_base": 2151264.2, "taker_buy_quote": 1627792.571 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.759, "high": 0.789, "low": 0.755, "close": 0.784, "volume": 6833320.5, "close_time": 1744473599999, "quote_volume": 5298069.0064, "trades": 25487, "taker_buy_base": 3501434.1, "taker_buy_quote": 2712603.5175 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.785, "high": 0.789, "low": 0.773, "close": 0.776, "volume": 2687053.4, "close_time": 1744487999999, "quote_volume": 2097511.5978, "trades": 11996, "taker_buy_base": 1202324.9, "taker_buy_quote": 938679.2972 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.776, "high": 0.79, "low": 0.774, "close": 0.781, "volume": 2800169.6, "close_time": 1744502399999, "quote_volume": 2188891.9182, "trades": 12573, "taker_buy_base": 1642181.0, "taker_buy_quote": 1285021.3771 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.781, "high": 0.788, "low": 0.767, "close": 0.773, "volume": 3425790.1, "close_time": 1744516799999, "quote_volume": 2655821.2422, "trades": 13290, "taker_buy_base": 1450840.9, "taker_buy_quote": 1124416.3002 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.773, "high": 0.781, "low": 0.763, "close": 0.773, "volume": 2263157.1, "close_time": 1744531199999, "quote_volume": 1745795.0477, "trades": 7835, "taker_buy_base": 985128.3, "taker_buy_quote": 760382.5281 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.773, "high": 0.792, "low": 0.77, "close": 0.781, "volume": 3663418.0, "close_time": 1744545599999, "quote_volume": 2863888.5847, "trades": 12054, "taker_buy_base": 1869914.1, "taker_buy_quote": 1461809.4272 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.781, "high": 0.785, "low": 0.759, "close": 0.764, "volume": 5350389.7, "close_time": 1744559999999, "quote_volume": 4108915.2714, "trades": 19074, "taker_buy_base": 2216429.3, "taker_buy_quote": 1701584.0925 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.764, "high": 0.788, "low": 0.742, "close": 0.754, "volume": 5914937.2, "close_time": 1744574399999, "quote_volume": 4544367.581, "trades": 26365, "taker_buy_base": 2835495.4, "taker_buy_quote": 2184399.1662 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.754, "high": 0.761, "low": 0.728, "close": 0.743, "volume": 5613027.3, "close_time": 1744588799999, "quote_volume": 4154795.776, "trades": 23392, "taker_buy_base": 2466509.6, "taker_buy_quote": 1828272.9372 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.744, "high": 0.78, "low": 0.74, "close": 0.755, "volume": 5718418.8, "close_time": 1744603199999, "quote_volume": 4330239.4356, "trades": 27131, "taker_buy_base": 2948479.3, "taker_buy_quote": 2232300.109 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.756, "high": 0.765, "low": 0.743, "close": 0.751, "volume": 2935382.9, "close_time": 1744617599999, "quote_volume": 2210363.6716, "trades": 15526, "taker_buy_base": 1530999.5, "taker_buy_quote": 1152326.4323 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.75, "high": 0.773, "low": 0.747, "close": 0.765, "volume": 4366599.4, "close_time": 1744631999999, "quote_volume": 3319045.7029, "trades": 17259, "taker_buy_base": 2132140.9, "taker_buy_quote": 1619455.4833 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.766, "high": 0.775, "low": 0.735, "close": 0.738, "volume": 6825907.7, "close_time": 1744646399999, "quote_volume": 5159326.8025, "trades": 27277, "taker_buy_base": 3221909.3, "taker_buy_quote": 2437876.9381 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.738, "high": 0.757, "low": 0.733, "close": 0.752, "volume": 3260271.0, "close_time": 1744660799999, "quote_volume": 2430545.7123, "trades": 17283, "taker_buy_base": 1612630.7, "taker_buy_quote": 1201814.6018 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.752, "high": 0.756, "low": 0.738, "close": 0.74, "volume": 1704759.8, "close_time": 1744675199999, "quote_volume": 1270495.8541, "trades": 10225, "taker_buy_base": 652798.1, "taker_buy_quote": 486227.8163 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.74, "high": 0.748, "low": 0.726, "close": 0.743, "volume": 2603883.0, "close_time": 1744689599999, "quote_volume": 1918904.6564, "trades": 14025, "taker_buy_base": 1328263.7, "taker_buy_quote": 980425.5852 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.744, "high": 0.75, "low": 0.736, "close": 0.747, "volume": 1505116.3, "close_time": 1744703999999, "quote_volume": 1119430.3613, "trades": 8505, "taker_buy_base": 843736.8, "taker_buy_quote": 627535.6556 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.747, "high": 0.754, "low": 0.733, "close": 0.737, "volume": 2418399.2, "close_time": 1744718399999, "quote_volume": 1798075.4927, "trades": 11160, "taker_buy_base": 1151506.8, "taker_buy_quote": 856866.7967 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.737, "high": 0.75, "low": 0.72, "close": 0.731, "volume": 6643461.7, "close_time": 1744732799999, "quote_volume": 4877671.5949, "trades": 29348, "taker_buy_base": 2952805.7, "taker_buy_quote": 2169071.7049 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.731, "high": 0.737, "low": 0.715, "close": 0.719, "volume": 4642198.9, "close_time": 1744747199999, "quote_volume": 3365808.2074, "trades": 15814, "taker_buy_base": 1923585.7, "taker_buy_quote": 1395969.3267 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.719, "high": 0.726, "low": 0.706, "close": 0.708, "volume": 2860877.2, "close_time": 1744761599999, "quote_volume": 2040992.0971, "trades": 11937, "taker_buy_base": 993833.7, "taker_buy_quote": 709406.7036 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.709, "high": 0.721, "low": 0.703, "close": 0.713, "volume": 1856853.8, "close_time": 1744775999999, "quote_volume": 1325533.2195, "trades": 11479, "taker_buy_base": 835855.8, "taker_buy_quote": 596630.2459 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.714, "high": 0.717, "low": 0.701, "close": 0.705, "volume": 2634176.1, "close_time": 1744790399999, "quote_volume": 1867736.0918, "trades": 11038, "taker_buy_base": 1291461.4, "taker_buy_quote": 916171.9944 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.705, "high": 0.714, "low": 0.694, "close": 0.699, "volume": 2791826.4, "close_time": 1744804799999, "quote_volume": 1965292.0437, "trades": 12962, "taker_buy_base": 1211956.0, "taker_buy_quote": 853801.7007 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.7, "high": 0.715, "low": 0.691, "close": 0.701, "volume": 3590492.9, "close_time": 1744819199999, "quote_volume": 2518770.6996, "trades": 17980, "taker_buy_base": 1995292.5, "taker_buy_quote": 1399725.3123 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.702, "high": 0.71, "low": 0.677, "close": 0.698, "volume": 7405023.2, "close_time": 1744833599999, "quote_volume": 5134107.0323, "trades": 32323, "taker_buy_base": 3159026.4, "taker_buy_quote": 2193758.2393 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.699, "high": 0.708, "low": 0.687, "close": 0.691, "volume": 3179185.3, "close_time": 1744847999999, "quote_volume": 2211651.9057, "trades": 12379, "taker_buy_base": 1477253.7, "taker_buy_quote": 1028031.5663 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.691, "high": 0.699, "low": 0.687, "close": 0.691, "volume": 1699879.1, "close_time": 1744862399999, "quote_volume": 1175727.4097, "trades": 8948, "taker_buy_base": 878626.0, "taker_buy_quote": 607927.777 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.691, "high": 0.713, "low": 0.689, "close": 0.708, "volume": 2146049.0, "close_time": 1744876799999, "quote_volume": 1511927.4007, "trades": 8515, "taker_buy_base": 1240926.4, "taker_buy_quote": 874395.4525 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.708, "high": 0.71, "low": 0.692, "close": 0.702, "volume": 1916172.6, "close_time": 1744891199999, "quote_volume": 1341203.7546, "trades": 8195, "taker_buy_base": 1025871.1, "taker_buy_quote": 717552.9673 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.702, "high": 0.706, "low": 0.681, "close": 0.696, "volume": 3429899.7, "close_time": 1744905599999, "quote_volume": 2378264.3674, "trades": 14858, "taker_buy_base": 1668235.8, "taker_buy_quote": 1158606.179 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.696, "high": 0.718, "low": 0.692, "close": 0.701, "volume": 4122766.1, "close_time": 1744919999999, "quote_volume": 2909779.683, "trades": 17359, "taker_buy_base": 2073013.7, "taker_buy_quote": 1462014.0615 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.701, "high": 0.709, "low": 0.694, "close": 0.7, "volume": 3362903.8, "close_time": 1744934399999, "quote_volume": 2359629.5736, "trades": 8566, "taker_buy_base": 1561839.9, "taker_buy_quote": 1095668.729 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.701, "high": 0.705, "low": 0.693, "close": 0.702, "volume": 2003142.2, "close_time": 1744948799999, "quote_volume": 1400508.9372, "trades": 9345, "taker_buy_base": 1122572.9, "taker_buy_quote": 784772.6896 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.701, "high": 0.718, "low": 0.7, "close": 0.716, "volume": 2544341.1, "close_time": 1744963199999, "quote_volume": 1806167.2476, "trades": 10182, "taker_buy_base": 1218346.4, "taker_buy_quote": 865004.1578 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.717, "high": 0.726, "low": 0.713, "close": 0.716, "volume": 2602330.6, "close_time": 1744977599999, "quote_volume": 1871039.8635, "trades": 10566, "taker_buy_base": 1431205.9, "taker_buy_quote": 1029572.1383 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.716, "high": 0.723, "low": 0.699, "close": 0.703, "volume": 2870839.6, "close_time": 1744991999999, "quote_volume": 2041876.6454, "trades": 11583, "taker_buy_base": 1128765.7, "taker_buy_quote": 804413.7523 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.703, "high": 0.711, "low": 0.701, "close": 0.706, "volume": 1673457.5, "close_time": 1745006399999, "quote_volume": 1181498.1371, "trades": 7698, "taker_buy_base": 667862.5, "taker_buy_quote": 471998.2414 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.707, "high": 0.711, "low": 0.702, "close": 0.709, "volume": 1649949.3, "close_time": 1745020799999, "quote_volume": 1164880.1101, "trades": 5889, "taker_buy_base": 916982.5, "taker_buy_quote": 647436.8675 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.709, "high": 0.723, "low": 0.705, "close": 0.717, "volume": 1220963.8, "close_time": 1745035199999, "quote_volume": 871049.697, "trades": 6349, "taker_buy_base": 599017.0, "taker_buy_quote": 427761.3246 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.717, "high": 0.722, "low": 0.711, "close": 0.717, "volume": 1275941.5, "close_time": 1745049599999, "quote_volume": 913211.8955, "trades": 4717, "taker_buy_base": 674688.7, "taker_buy_quote": 483109.5247 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.717, "high": 0.73, "low": 0.712, "close": 0.722, "volume": 1747524.7, "close_time": 1745063999999, "quote_volume": 1258262.1622, "trades": 6613, "taker_buy_base": 861437.0, "taker_buy_quote": 620438.3217 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.722, "high": 0.729, "low": 0.716, "close": 0.723, "volume": 1746415.3, "close_time": 1745078399999, "quote_volume": 1261651.6596, "trades": 6826, "taker_buy_base": 815001.6, "taker_buy_quote": 589106.7294 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.723, "high": 0.769, "low": 0.722, "close": 0.751, "volume": 5220017.0, "close_time": 1745092799999, "quote_volume": 3904312.5259, "trades": 21578, "taker_buy_base": 3191595.8, "taker_buy_quote": 2390838.5213 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.752, "high": 0.774, "low": 0.749, "close": 0.769, "volume": 1958892.7, "close_time": 1745107199999, "quote_volume": 1495704.2886, "trades": 10185, "taker_buy_base": 884561.9, "taker_buy_quote": 675414.6524 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.769, "high": 0.771, "low": 0.753, "close": 0.759, "volume": 1803628.1, "close_time": 1745121599999, "quote_volume": 1370291.2856, "trades": 9732, "taker_buy_base": 901283.1, "taker_buy_quote": 684708.5127 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.759, "high": 0.767, "low": 0.753, "close": 0.755, "volume": 2031933.4, "close_time": 1745135999999, "quote_volume": 1543636.8894, "trades": 10676, "taker_buy_base": 995605.8, "taker_buy_quote": 757246.7496 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.756, "high": 0.757, "low": 0.739, "close": 0.745, "volume": 2785735.3, "close_time": 1745150399999, "quote_volume": 2083148.7084, "trades": 12925, "taker_buy_base": 1089932.1, "taker_buy_quote": 815582.1463 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.745, "high": 0.774, "low": 0.744, "close": 0.762, "volume": 2605285.3, "close_time": 1745164799999, "quote_volume": 1982174.2673, "trades": 13214, "taker_buy_base": 1297140.3, "taker_buy_quote": 987136.6468 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.762, "high": 0.785, "low": 0.761, "close": 0.782, "volume": 2732703.9, "close_time": 1745179199999, "quote_volume": 2115615.8769, "trades": 14830, "taker_buy_base": 1280136.2, "taker_buy_quote": 991478.856 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.782, "high": 0.79, "low": 0.774, "close": 0.778, "volume": 1684336.3, "close_time": 1745193599999, "quote_volume": 1316264.9762, "trades": 10005, "taker_buy_base": 686938.1, "taker_buy_quote": 537380.3047 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.777, "high": 0.795, "low": 0.776, "close": 0.78, "volume": 3911513.3, "close_time": 1745207999999, "quote_volume": 3078478.8741, "trades": 17007, "taker_buy_base": 1869677.3, "taker_buy_quote": 1471846.3934 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.781, "high": 0.8, "low": 0.779, "close": 0.79, "volume": 3410362.3, "close_time": 1745222399999, "quote_volume": 2689687.2491, "trades": 10412, "taker_buy_base": 1895663.2, "taker_buy_quote": 1495306.8216 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.791, "high": 0.797, "low": 0.783, "close": 0.788, "volume": 2645077.7, "close_time": 1745236799999, "quote_volume": 2091692.2666, "trades": 9390, "taker_buy_base": 1372270.2, "taker_buy_quote": 1085712.6093 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.788, "high": 0.803, "low": 0.784, "close": 0.792, "volume": 3854338.5, "close_time": 1745251199999, "quote_volume": 3056129.8902, "trades": 18162, "taker_buy_base": 1778175.4, "taker_buy_quote": 1410938.4399 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.792, "high": 0.797, "low": 0.768, "close": 0.776, "volume": 4792189.0, "close_time": 1745265599999, "quote_volume": 3726708.0923, "trades": 21078, "taker_buy_base": 1955250.3, "taker_buy_quote": 1521145.8863 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.776, "high": 0.779, "low": 0.761, "close": 0.765, "volume": 1516127.2, "close_time": 1745279999999, "quote_volume": 1166121.0375, "trades": 7792, "taker_buy_base": 637397.1, "taker_buy_quote": 490638.4314 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.765, "high": 0.781, "low": 0.748, "close": 0.773, "volume": 5687433.5, "close_time": 1745294399999, "quote_volume": 4363597.6755, "trades": 23005, "taker_buy_base": 2887839.1, "taker_buy_quote": 2218658.3864 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.774, "high": 0.786, "low": 0.758, "close": 0.786, "volume": 2649215.1, "close_time": 1745308799999, "quote_volume": 2047324.2163, "trades": 13042, "taker_buy_base": 1393230.2, "taker_buy_quote": 1079610.5364 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.786, "high": 0.795, "low": 0.774, "close": 0.792, "volume": 3227105.1, "close_time": 1745323199999, "quote_volume": 2527727.7505, "trades": 13909, "taker_buy_base": 1628776.9, "taker_buy_quote": 1277055.5458 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.793, "high": 0.814, "low": 0.787, "close": 0.801, "volume": 6191173.9, "close_time": 1745337599999, "quote_volume": 4950142.4075, "trades": 30066, "taker_buy_base": 3015032.0, "taker_buy_quote": 2411574.8571 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.8, "high": 0.803, "low": 0.789, "close": 0.799, "volume": 5148661.0, "close_time": 1745351999999, "quote_volume": 4105502.7402, "trades": 19351, "taker_buy_base": 2548923.5, "taker_buy_quote": 2033814.3484 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.799, "high": 0.841, "low": 0.798, "close": 0.839, "volume": 5069275.2, "close_time": 1745366399999, "quote_volume": 4177001.8835, "trades": 26586, "taker_buy_base": 2653069.8, "taker_buy_quote": 2186479.1954 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.839, "high": 0.869, "low": 0.836, "close": 0.863, "volume": 8054219.5, "close_time": 1745380799999, "quote_volume": 6892303.9449, "trades": 36321, "taker_buy_base": 4575807.8, "taker_buy_quote": 3919344.9336 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.864, "high": 0.873, "low": 0.857, "close": 0.862, "volume": 5038902.8, "close_time": 1745395199999, "quote_volume": 4361542.9019, "trades": 21915, "taker_buy_base": 2369764.4, "taker_buy_quote": 2051973.0262 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.862, "high": 0.874, "low": 0.854, "close": 0.866, "volume": 5033985.5, "close_time": 1745409599999, "quote_volume": 4349509.7487, "trades": 20366, "taker_buy_base": 2139115.0, "taker_buy_quote": 1849394.1735 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.865, "high": 0.883, "low": 0.837, "close": 0.859, "volume": 9788262.9, "close_time": 1745423999999, "quote_volume": 8440495.5582, "trades": 53889, "taker_buy_base": 4672438.1, "taker_buy_quote": 4034123.9781 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.859, "high": 0.877, "low": 0.846, "close": 0.856, "volume": 4329690.2, "close_time": 1745438399999, "quote_volume": 3731089.8858, "trades": 28308, "taker_buy_base": 2101914.0, "taker_buy_quote": 1810646.1456 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.856, "high": 0.87, "low": 0.854, "close": 0.863, "volume": 1812029.1, "close_time": 1745452799999, "quote_volume": 1562784.8081, "trades": 11762, "taker_buy_base": 676670.3, "taker_buy_quote": 583676.6787 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.863, "high": 0.897, "low": 0.849, "close": 0.85, "volume": 7970318.1, "close_time": 1745467199999, "quote_volume": 6966665.7155, "trades": 47803, "taker_buy_base": 4155927.3, "taker_buy_quote": 3638166.2821 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.851, "high": 0.873, "low": 0.835, "close": 0.837, "volume": 4854161.0, "close_time": 1745481599999, "quote_volume": 4154725.4553, "trades": 24592, "taker_buy_base": 2002610.5, "taker_buy_quote": 1715216.1033 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.838, "high": 0.863, "low": 0.838, "close": 0.858, "volume": 5915017.2, "close_time": 1745495999999, "quote_volume": 5032249.3017, "trades": 22428, "taker_buy_base": 2993621.4, "taker_buy_quote": 2546799.7157 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.857, "high": 0.927, "low": 0.852, "close": 0.909, "volume": 11227210.5, "close_time": 1745510399999, "quote_volume": 10050183.8961, "trades": 49663, "taker_buy_base": 6171509.0, "taker_buy_quote": 5537800.148 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.909, "high": 0.91, "low": 0.881, "close": 0.888, "volume": 7108552.3, "close_time": 1745524799999, "quote_volume": 6359118.3066, "trades": 34924, "taker_buy_base": 3220344.2, "taker_buy_quote": 2882325.6704 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.888, "high": 0.922, "low": 0.876, "close": 0.921, "volume": 5318614.6, "close_time": 1745539199999, "quote_volume": 4763403.6528, "trades": 21859, "taker_buy_base": 2811855.2, "taker_buy_quote": 2521168.3499 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.92, "high": 0.925, "low": 0.893, "close": 0.899, "volume": 6321935.6, "close_time": 1745553599999, "quote_volume": 5754013.8033, "trades": 32578, "taker_buy_base": 2773185.1, "taker_buy_quote": 2526012.9593 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.898, "high": 0.964, "low": 0.896, "close": 0.963, "volume": 7499468.2, "close_time": 1745567999999, "quote_volume": 6997622.1737, "trades": 33450, "taker_buy_base": 4104095.2, "taker_buy_quote": 3835709.4818 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.962, "high": 0.997, "low": 0.951, "close": 0.994, "volume": 12801537.5, "close_time": 1745582399999, "quote_volume": 12468607.7209, "trades": 55761, "taker_buy_base": 7044200.0, "taker_buy_quote": 6867457.485 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.994, "high": 1.003, "low": 0.964, "close": 0.981, "volume": 9364458.5, "close_time": 1745596799999, "quote_volume": 9214349.0808, "trades": 54097, "taker_buy_base": 4569451.0, "taker_buy_quote": 4500715.5334 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.981, "high": 0.988, "low": 0.962, "close": 0.984, "volume": 4012056.3, "close_time": 1745611199999, "quote_volume": 3912764.3879, "trades": 27217, "taker_buy_base": 1957277.1, "taker_buy_quote": 1911325.4482 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.983, "high": 1.075, "low": 0.981, "close": 1.047, "volume": 19413768.5, "close_time": 1745625599999, "quote_volume": 20160449.0363, "trades": 95779, "taker_buy_base": 9938725.5, "taker_buy_quote": 10319851.3656 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1.048, "high": 1.199, "low": 1.048, "close": 1.175, "volume": 29644825.4, "close_time": 1745639999999, "quote_volume": 34104031.8955, "trades": 159780, "taker_buy_base": 15646437.2, "taker_buy_quote": 17975934.9719 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 1.175, "high": 1.202, "low": 1.123, "close": 1.175, "volume": 15664305.1, "close_time": 1745654399999, "quote_volume": 18227656.004, "trades": 111546, "taker_buy_base": 7329243.4, "taker_buy_quote": 8549509.6063 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 1.176, "high": 1.178, "low": 1.087, "close": 1.092, "volume": 13929717.1, "close_time": 1745668799999, "quote_volume": 15771934.8028, "trades": 87489, "taker_buy_base": 5579322.5, "taker_buy_quote": 6322433.9183 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 1.093, "high": 1.117, "low": 1.071, "close": 1.111, "volume": 9836877.3, "close_time": 1745683199999, "quote_volume": 10765628.138, "trades": 67122, "taker_buy_base": 4969050.9, "taker_buy_quote": 5444490.7568 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 1.111, "high": 1.186, "low": 1.103, "close": 1.183, "volume": 11578620.3, "close_time": 1745697599999, "quote_volume": 13241962.2824, "trades": 76552, "taker_buy_base": 6817707.4, "taker_buy_quote": 7799189.432 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 1.183, "high": 1.259, "low": 1.156, "close": 1.216, "volume": 16422120.0, "close_time": 1745711999999, "quote_volume": 19797863.1098, "trades": 100737, "taker_buy_base": 8701370.2, "taker_buy_quote": 10480857.4967 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.216, "high": 1.229, "low": 1.151, "close": 1.221, "volume": 14663817.0, "close_time": 1745726399999, "quote_volume": 17485660.1429, "trades": 99774, "taker_buy_base": 7511590.4, "taker_buy_quote": 8970543.2495 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 1.221, "high": 1.236, "low": 1.177, "close": 1.207, "volume": 9344259.6, "close_time": 1745740799999, "quote_volume": 11238101.5859, "trades": 85488, "taker_buy_base": 4833585.9, "taker_buy_quote": 5816847.0944 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 1.206, "high": 1.207, "low": 1.158, "close": 1.167, "volume": 8317077.2, "close_time": 1745755199999, "quote_volume": 9836459.3843, "trades": 54551, "taker_buy_base": 4317222.3, "taker_buy_quote": 5110650.2662 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 1.167, "high": 1.17, "low": 1.123, "close": 1.136, "volume": 11001765.6, "close_time": 1745769599999, "quote_volume": 12620257.2819, "trades": 71559, "taker_buy_base": 6041896.9, "taker_buy_quote": 6930178.3466 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 1.136, "high": 1.152, "low": 1.109, "close": 1.14, "volume": 6512936.6, "close_time": 1745783999999, "quote_volume": 7339779.3832, "trades": 47595, "taker_buy_base": 3362407.5, "taker_buy_quote": 3794368.4678 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 1.14, "high": 1.152, "low": 1.123, "close": 1.123, "volume": 3610833.7, "close_time": 1745798399999, "quote_volume": 4101564.163, "trades": 34351, "taker_buy_base": 1830149.8, "taker_buy_quote": 2079710.3692 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.124, "high": 1.139, "low": 1.062, "close": 1.114, "volume": 10597457.3, "close_time": 1745812799999, "quote_volume": 11683337.8849, "trades": 74088, "taker_buy_base": 5060955.4, "taker_buy_quote": 5580391.4197 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 1.114, "high": 1.187, "low": 1.104, "close": 1.161, "volume": 9015741.6, "close_time": 1745827199999, "quote_volume": 10349948.5304, "trades": 61383, "taker_buy_base": 4950553.4, "taker_buy_quote": 5689407.0901 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 1.162, "high": 1.184, "low": 1.136, "close": 1.138, "volume": 8394946.7, "close_time": 1745841599999, "quote_volume": 9732222.6016, "trades": 67290, "taker_buy_base": 4431953.0, "taker_buy_quote": 5143817.3221 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 1.138, "high": 1.178, "low": 1.095, "close": 1.111, "volume": 12066263.0, "close_time": 1745855999999, "quote_volume": 13659887.8798, "trades": 96689, "taker_buy_base": 5617464.9, "taker_buy_quote": 6368068.1668 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 1.111, "high": 1.148, "low": 1.096, "close": 1.146, "volume": 4217100.3, "close_time": 1745870399999, "quote_volume": 4719452.4002, "trades": 43500, "taker_buy_base": 2332093.7, "taker_buy_quote": 2612831.4092 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 1.147, "high": 1.148, "low": 1.115, "close": 1.129, "volume": 2983599.2, "close_time": 1745884799999, "quote_volume": 3377160.2921, "trades": 29180, "taker_buy_base": 981052.3, "taker_buy_quote": 1111687.8903 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.129, "high": 1.164, "low": 1.108, "close": 1.154, "volume": 5896059.1, "close_time": 1745899199999, "quote_volume": 6685569.8135, "trades": 50403, "taker_buy_base": 3353162.2, "taker_buy_quote": 3803571.4146 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 1.155, "high": 1.188, "low": 1.136, "close": 1.167, "volume": 10322736.2, "close_time": 1745913599999, "quote_volume": 11948031.8365, "trades": 67975, "taker_buy_base": 5665844.1, "taker_buy_quote": 6560102.8971 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 1.166, "high": 1.17, "low": 1.119, "close": 1.126, "volume": 4759892.9, "close_time": 1745927999999, "quote_volume": 5431266.9741, "trades": 40367, "taker_buy_base": 2085135.1, "taker_buy_quote": 2381614.6237 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 1.126, "high": 1.13, "low": 1.08, "close": 1.104, "volume": 7262136.4, "close_time": 1745942399999, "quote_volume": 7999140.6537, "trades": 52736, "taker_buy_base": 3698725.5, "taker_buy_quote": 4075197.0045 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 1.103, "high": 1.11, "low": 1.077, "close": 1.083, "volume": 3864413.2, "close_time": 1745956799999, "quote_volume": 4225513.7427, "trades": 31089, "taker_buy_base": 1938842.7, "taker_buy_quote": 2119958.3705 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 1.083, "high": 1.11, "low": 1.068, "close": 1.086, "volume": 7110201.1, "close_time": 1745971199999, "quote_volume": 7733578.3632, "trades": 41928, "taker_buy_base": 3855648.5, "taker_buy_quote": 4197466.5533 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.087, "high": 1.1, "low": 1.064, "close": 1.081, "volume": 3638379.5, "close_time": 1745985599999, "quote_volume": 3932678.0649, "trades": 30757, "taker_buy_base": 1546061.8, "taker_buy_quote": 1671551.7456 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 1.082, "high": 1.102, "low": 1.073, "close": 1.077, "volume": 3514173.6, "close_time": 1745999999999, "quote_volume": 3816707.1927, "trades": 21813, "taker_buy_base": 1847019.5, "taker_buy_quote": 2008567.2864 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 1.077, "high": 1.089, "low": 1.067, "close": 1.075, "volume": 4770635.4, "close_time": 1746014399999, "quote_volume": 5139273.3197, "trades": 37298, "taker_buy_base": 1538745.1, "taker_buy_quote": 1660104.6794 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 1.075, "high": 1.076, "low": 1.004, "close": 1.066, "volume": 15137980.6, "close_time": 1746028799999, "quote_volume": 15697667.2606, "trades": 86769, "taker_buy_base": 5949755.5, "taker_buy_quote": 6170373.6339 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 1.066, "high": 1.16, "low": 1.051, "close": 1.121, "volume": 19984288.5, "close_time": 1746043199999, "quote_volume": 22219794.5673, "trades": 184436, "taker_buy_base": 10831794.2, "taker_buy_quote": 12059518.1071 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 1.121, "high": 1.171, "low": 1.118, "close": 1.127, "volume": 7859518.8, "close_time": 1746057599999, "quote_volume": 8962901.5898, "trades": 53883, "taker_buy_base": 3924918.7, "taker_buy_quote": 4478698.4863 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.128, "high": 1.166, "low": 1.018, "close": 1.035, "volume": 24976102.4, "close_time": 1746071999999, "quote_volume": 26899528.8554, "trades": 161011, "taker_buy_base": 12240370.0, "taker_buy_quote": 13179346.3424 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 1.035, "high": 1.059, "low": 1.013, "close": 1.053, "volume": 13116989.3, "close_time": 1746086399999, "quote_volume": 13588986.9403, "trades": 64567, "taker_buy_base": 6536181.7, "taker_buy_quote": 6775947.6613 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 1.053, "high": 1.105, "low": 1.05, "close": 1.092, "volume": 9315719.6, "close_time": 1746100799999, "quote_volume": 10080113.1626, "trades": 48441, "taker_buy_base": 4739689.6, "taker_buy_quote": 5129345.0881 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 1.092, "high": 1.096, "low": 1.047, "close": 1.078, "volume": 12079911.9, "close_time": 1746115199999, "quote_volume": 12963757.0135, "trades": 70378, "taker_buy_base": 5550771.2, "taker_buy_quote": 5957530.5386 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 1.078, "high": 1.09, "low": 1.057, "close": 1.06, "volume": 7229346.5, "close_time": 1746129599999, "quote_volume": 7742879.7543, "trades": 38604, "taker_buy_base": 3449251.8, "taker_buy_quote": 3698278.3521 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 1.06, "high": 1.071, "low": 1.038, "close": 1.049, "volume": 4903863.0, "close_time": 1746143999999, "quote_volume": 5170068.6351, "trades": 25782, "taker_buy_base": 1843563.8, "taker_buy_quote": 1943606.1198 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.049, "high": 1.067, "low": 1.04, "close": 1.049, "volume": 7148904.6, "close_time": 1746158399999, "quote_volume": 7553770.1547, "trades": 37452, "taker_buy_base": 3724993.1, "taker_buy_quote": 3939163.9989 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 1.049, "high": 1.051, "low": 1.031, "close": 1.032, "volume": 6090569.0, "close_time": 1746172799999, "quote_volume": 6336751.5658, "trades": 28480, "taker_buy_base": 2547703.8, "taker_buy_quote": 2651430.6367 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 1.033, "high": 1.054, "low": 1.02, "close": 1.023, "volume": 7862722.4, "close_time": 1746187199999, "quote_volume": 8149404.8175, "trades": 37960, "taker_buy_base": 3187329.4, "taker_buy_quote": 3306248.8021 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 1.024, "high": 1.048, "low": 1.017, "close": 1.028, "volume": 6158592.3, "close_time": 1746201599999, "quote_volume": 6357976.1163, "trades": 35750, "taker_buy_base": 3069572.8, "taker_buy_quote": 3168574.4626 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 1.028, "high": 1.046, "low": 1.012, "close": 1.016, "volume": 4890944.1, "close_time": 1746215999999, "quote_volume": 5045086.8133, "trades": 24151, "taker_buy_base": 2324700.5, "taker_buy_quote": 2399536.0134 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 1.017, "high": 1.034, "low": 1.013, "close": 1.031, "volume": 2395675.3, "close_time": 1746230399999, "quote_volume": 2452718.4135, "trades": 14501, "taker_buy_base": 1171071.2, "taker_buy_quote": 1198757.327 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.031, "high": 1.033, "low": 1.007, "close": 1.023, "volume": 2857127.6, "close_time": 1746244799999, "quote_volume": 2908952.2457, "trades": 17354, "taker_buy_base": 1261587.6, "taker_buy_quote": 1284487.6175 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 1.022, "high": 1.024, "low": 1.007, "close": 1.011, "volume": 1798742.9, "close_time": 1746259199999, "quote_volume": 1827155.7333, "trades": 13439, "taker_buy_base": 853053.7, "taker_buy_quote": 866900.3951 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 1.012, "high": 1.021, "low": 0.982, "close": 0.983, "volume": 5641921.6, "close_time": 1746273599999, "quote_volume": 5643596.5601, "trades": 23772, "taker_buy_base": 2391605.2, "taker_buy_quote": 2394868.5604 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.983, "high": 0.998, "low": 0.977, "close": 0.978, "volume": 3046124.2, "close_time": 1746287999999, "quote_volume": 3010496.0208, "trades": 18337, "taker_buy_base": 1352297.4, "taker_buy_quote": 1337815.7713 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.978, "high": 0.985, "low": 0.953, "close": 0.969, "volume": 6854610.4, "close_time": 1746302399999, "quote_volume": 6617967.9587, "trades": 31352, "taker_buy_base": 3184910.0, "taker_buy_quote": 3078042.7681 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.969, "high": 0.97, "low": 0.949, "close": 0.955, "volume": 3986258.9, "close_time": 1746316799999, "quote_volume": 3822739.1738, "trades": 19955, "taker_buy_base": 1679178.3, "taker_buy_quote": 1610622.6295 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.955, "high": 0.964, "low": 0.937, "close": 0.956, "volume": 3981801.9, "close_time": 1746331199999, "quote_volume": 3789882.7906, "trades": 26329, "taker_buy_base": 1960712.3, "taker_buy_quote": 1867071.3697 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.955, "high": 0.965, "low": 0.947, "close": 0.952, "volume": 2418560.6, "close_time": 1746345599999, "quote_volume": 2308763.7671, "trades": 17110, "taker_buy_base": 1243358.7, "taker_buy_quote": 1187233.9315 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.952, "high": 0.953, "low": 0.928, "close": 0.942, "volume": 4867195.9, "close_time": 1746359999999, "quote_volume": 4579367.1299, "trades": 20925, "taker_buy_base": 1934423.9, "taker_buy_quote": 1821333.3105 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.942, "high": 0.951, "low": 0.927, "close": 0.944, "volume": 2428490.6, "close_time": 1746374399999, "quote_volume": 2285675.2334, "trades": 15623, "taker_buy_base": 1152232.1, "taker_buy_quote": 1084904.1748 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.944, "high": 0.948, "low": 0.922, "close": 0.929, "volume": 3109440.5, "close_time": 1746388799999, "quote_volume": 2900815.5729, "trades": 16607, "taker_buy_base": 1370523.6, "taker_buy_quote": 1279104.102 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.93, "high": 0.94, "low": 0.914, "close": 0.924, "volume": 3693748.5, "close_time": 1746403199999, "quote_volume": 3421024.5944, "trades": 16062, "taker_buy_base": 1841941.0, "taker_buy_quote": 1707289.3718 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.923, "high": 0.945, "low": 0.915, "close": 0.94, "volume": 3532175.5, "close_time": 1746417599999, "quote_volume": 3283491.4568, "trades": 19359, "taker_buy_base": 1715834.9, "taker_buy_quote": 1596319.3892 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.94, "high": 0.959, "low": 0.937, "close": 0.956, "volume": 4089493.8, "close_time": 1746431999999, "quote_volume": 3887730.3443, "trades": 15291, "taker_buy_base": 2411424.0, "taker_buy_quote": 2294159.8414 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.956, "high": 0.964, "low": 0.906, "close": 0.918, "volume": 7678842.8, "close_time": 1746446399999, "quote_volume": 7177073.0526, "trades": 22892, "taker_buy_base": 4082309.2, "taker_buy_quote": 3819317.3992 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.918, "high": 0.926, "low": 0.883, "close": 0.889, "volume": 8979274.3, "close_time": 1746460799999, "quote_volume": 8149667.8725, "trades": 31180, "taker_buy_base": 4397138.0, "taker_buy_quote": 3997992.324 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.888, "high": 0.895, "low": 0.866, "close": 0.871, "volume": 10041585.7, "close_time": 1746475199999, "quote_volume": 8842312.4039, "trades": 39612, "taker_buy_base": 4417536.5, "taker_buy_quote": 3891772.0134 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.872, "high": 0.884, "low": 0.852, "close": 0.87, "volume": 5868545.6, "close_time": 1746489599999, "quote_volume": 5099677.028, "trades": 21624, "taker_buy_base": 2824862.3, "taker_buy_quote": 2454717.4507 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.87, "high": 0.889, "low": 0.86, "close": 0.886, "volume": 3738994.1, "close_time": 1746503999999, "quote_volume": 3259834.6096, "trades": 17190, "taker_buy_base": 1937877.9, "taker_buy_quote": 1691742.2746 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.886, "high": 0.9, "low": 0.877, "close": 0.885, "volume": 4445265.2, "close_time": 1746518399999, "quote_volume": 3952025.5691, "trades": 15618, "taker_buy_base": 2021714.6, "taker_buy_quote": 1799404.8473 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.885, "high": 0.886, "low": 0.861, "close": 0.869, "volume": 5058685.9, "close_time": 1746532799999, "quote_volume": 4422449.677, "trades": 20955, "taker_buy_base": 2111157.3, "taker_buy_quote": 1847059.3063 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.868, "high": 0.893, "low": 0.864, "close": 0.881, "volume": 4637364.4, "close_time": 1746547199999, "quote_volume": 4075242.4924, "trades": 22242, "taker_buy_base": 2144773.2, "taker_buy_quote": 1885960.3137 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.881, "high": 0.913, "low": 0.875, "close": 0.898, "volume": 5797978.7, "close_time": 1746561599999, "quote_volume": 5219046.0376, "trades": 28955, "taker_buy_base": 3321575.7, "taker_buy_quote": 2992305.7872 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.899, "high": 0.938, "low": 0.875, "close": 0.928, "volume": 8702609.3, "close_time": 1746575999999, "quote_volume": 7929375.7955, "trades": 36350, "taker_buy_base": 4303979.2, "taker_buy_quote": 3928254.9981 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.928, "high": 0.959, "low": 0.925, "close": 0.955, "volume": 6833593.2, "close_time": 1746590399999, "quote_volume": 6442912.7646, "trades": 32065, "taker_buy_base": 3488263.0, "taker_buy_quote": 3291490.2473 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.954, "high": 0.973, "low": 0.939, "close": 0.967, "volume": 4947057.2, "close_time": 1746604799999, "quote_volume": 4720335.6594, "trades": 19634, "taker_buy_base": 2895037.1, "taker_buy_quote": 2763812.8954 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.967, "high": 0.967, "low": 0.928, "close": 0.936, "volume": 6368299.4, "close_time": 1746619199999, "quote_volume": 6031561.5618, "trades": 20525, "taker_buy_base": 2845556.1, "taker_buy_quote": 2693983.8739 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.936, "high": 0.939, "low": 0.915, "close": 0.916, "volume": 4910274.1, "close_time": 1746633599999, "quote_volume": 4552643.9544, "trades": 20505, "taker_buy_base": 2195002.1, "taker_buy_quote": 2035300.9343 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.916, "high": 0.935, "low": 0.907, "close": 0.912, "volume": 4111331.1, "close_time": 1746647999999, "quote_volume": 3774072.5219, "trades": 26808, "taker_buy_base": 1818896.7, "taker_buy_quote": 1671224.6772 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.912, "high": 0.935, "low": 0.904, "close": 0.929, "volume": 2770155.0, "close_time": 1746662399999, "quote_volume": 2547478.6868, "trades": 16065, "taker_buy_base": 1302892.8, "taker_buy_quote": 1198721.9123 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.93, "high": 0.973, "low": 0.924, "close": 0.972, "volume": 4997936.5, "close_time": 1746676799999, "quote_volume": 4755667.2373, "trades": 26852, "taker_buy_base": 2500820.1, "taker_buy_quote": 2381677.8421 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.971, "high": 0.992, "low": 0.963, "close": 0.983, "volume": 7991251.5, "close_time": 1746691199999, "quote_volume": 7813310.4521, "trades": 26206, "taker_buy_base": 3782123.4, "taker_buy_quote": 3696681.9848 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.983, "high": 1.019, "low": 0.982, "close": 0.999, "volume": 9589593.7, "close_time": 1746705599999, "quote_volume": 9599581.7433, "trades": 33225, "taker_buy_base": 4807150.2, "taker_buy_quote": 4814838.7636 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.999, "high": 1.047, "low": 0.989, "close": 1.024, "volume": 12582242.2, "close_time": 1746719999999, "quote_volume": 12779294.4207, "trades": 47752, "taker_buy_base": 6471448.8, "taker_buy_quote": 6579926.1606 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 1.024, "high": 1.042, "low": 1.016, "close": 1.037, "volume": 7622487.8, "close_time": 1746734399999, "quote_volume": 7843517.6651, "trades": 41843, "taker_buy_base": 3774462.5, "taker_buy_quote": 3884834.0599 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 1.036, "high": 1.082, "low": 1.033, "close": 1.064, "volume": 8882176.8, "close_time": 1746748799999, "quote_volume": 9366405.7643, "trades": 58133, "taker_buy_base": 4272251.6, "taker_buy_quote": 4509116.512 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.064, "high": 1.108, "low": 1.053, "close": 1.076, "volume": 9590469.1, "close_time": 1746763199999, "quote_volume": 10388101.2428, "trades": 59249, "taker_buy_base": 4617756.4, "taker_buy_quote": 4999605.8126 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 1.075, "high": 1.152, "low": 1.075, "close": 1.127, "volume": 8125075.8, "close_time": 1746777599999, "quote_volume": 9028987.7257, "trades": 49746, "taker_buy_base": 4285760.8, "taker_buy_quote": 4760091.5621 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 1.128, "high": 1.172, "low": 1.103, "close": 1.126, "volume": 16924261.7, "close_time": 1746791999999, "quote_volume": 19241593.8596, "trades": 114244, "taker_buy_base": 7567490.3, "taker_buy_quote": 8612446.1647 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 1.127, "high": 1.158, "low": 1.109, "close": 1.141, "volume": 9764012.2, "close_time": 1746806399999, "quote_volume": 11055876.1453, "trades": 77519, "taker_buy_base": 4242019.9, "taker_buy_quote": 4807216.9799 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1.141, "high": 1.179, "low": 1.117, "close": 1.131, "volume": 9749929.9, "close_time": 1746820799999, "quote_volume": 11210667.3403, "trades": 62181, "taker_buy_base": 4508621.8, "taker_buy_quote": 5194237.1458 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1.132, "high": 1.17, "low": 1.13, "close": 1.139, "volume": 3971103.4, "close_time": 1746835199999, "quote_volume": 4550160.533, "trades": 30993, "taker_buy_base": 1690170.7, "taker_buy_quote": 1938396.133 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.14, "high": 1.187, "low": 1.133, "close": 1.177, "volume": 7580637.2, "close_time": 1746849599999, "quote_volume": 8810467.0395, "trades": 48375, "taker_buy_base": 4057628.7, "taker_buy_quote": 4721297.8403 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 1.177, "high": 1.218, "low": 1.149, "close": 1.204, "volume": 8025794.8, "close_time": 1746863999999, "quote_volume": 9491791.4602, "trades": 48222, "taker_buy_base": 3913626.3, "taker_buy_quote": 4635409.7833 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 1.204, "high": 1.214, "low": 1.146, "close": 1.152, "volume": 8566786.2, "close_time": 1746878399999, "quote_volume": 10103048.1209, "trades": 55094, "taker_buy_base": 3841930.7, "taker_buy_quote": 4533641.1613 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1.153, "high": 1.176, "low": 1.136, "close": 1.146, "volume": 6781841.8, "close_time": 1746892799999, "quote_volume": 7849055.7479, "trades": 39068, "taker_buy_base": 2971294.2, "taker_buy_quote": 3442542.2415 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 1.146, "high": 1.197, "low": 1.14, "close": 1.188, "volume": 6302388.4, "close_time": 1746907199999, "quote_volume": 7404597.9802, "trades": 44292, "taker_buy_base": 3180566.3, "taker_buy_quote": 3739416.4676 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 1.189, "high": 1.255, "low": 1.175, "close": 1.255, "volume": 7992175.4, "close_time": 1746921599999, "quote_volume": 9768016.7403, "trades": 55231, "taker_buy_base": 3656717.4, "taker_buy_quote": 4471471.2977 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.254, "high": 1.351, "low": 1.21, "close": 1.329, "volume": 25104975.7, "close_time": 1746935999999, "quote_volume": 32644231.8133, "trades": 171835, "taker_buy_base": 13368106.0, "taker_buy_quote": 17413106.4572 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.329, "high": 1.362, "low": 1.246, "close": 1.254, "volume": 15907607.1, "close_time": 1746950399999, "quote_volume": 20758765.5739, "trades": 108915, "taker_buy_base": 7194803.5, "taker_buy_quote": 9404680.6253 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.254, "high": 1.286, "low": 1.249, "close": 1.281, "volume": 6053159.2, "close_time": 1746964799999, "quote_volume": 7668948.4259, "trades": 45579, "taker_buy_base": 3073471.7, "taker_buy_quote": 3895112.1689 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.282, "high": 1.288, "low": 1.222, "close": 1.233, "volume": 7626074.1, "close_time": 1746979199999, "quote_volume": 9543899.9983, "trades": 55665, "taker_buy_base": 3359723.3, "taker_buy_quote": 4213520.7902 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.233, "high": 1.319, "low": 1.214, "close": 1.295, "volume": 6800634.4, "close_time": 1746993599999, "quote_volume": 8598482.921, "trades": 51907, "taker_buy_base": 3590497.3, "taker_buy_quote": 4549473.2188 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.295, "high": 1.305, "low": 1.252, "close": 1.262, "volume": 5255022.3, "close_time": 1747007999999, "quote_volume": 6710013.1656, "trades": 46025, "taker_buy_base": 2460210.2, "taker_buy_quote": 3142425.3982 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.263, "high": 1.322, "low": 1.252, "close": 1.315, "volume": 14790403.7, "close_time": 1747022399999, "quote_volume": 19088201.7931, "trades": 102811, "taker_buy_base": 7164020.7, "taker_buy_quote": 9244361.6997 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.315, "high": 1.351, "low": 1.272, "close": 1.296, "volume": 10327534.9, "close_time": 1747036799999, "quote_volume": 13535099.6667, "trades": 91855, "taker_buy_base": 4965505.9, "taker_buy_quote": 6517080.694 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.295, "high": 1.335, "low": 1.275, "close": 1.286, "volume": 9445939.4, "close_time": 1747051199999, "quote_volume": 12368243.5523, "trades": 74429, "taker_buy_base": 4799964.5, "taker_buy_quote": 6292803.5745 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.285, "high": 1.326, "low": 1.253, "close": 1.288, "volume": 14133939.2, "close_time": 1747065599999, "quote_volume": 18278150.5587, "trades": 119379, "taker_buy_base": 6908336.9, "taker_buy_quote": 8941263.8827 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.287, "high": 1.31, "low": 1.204, "close": 1.248, "volume": 11768939.6, "close_time": 1747079999999, "quote_volume": 14779098.8064, "trades": 104939, "taker_buy_base": 5974326.3, "taker_buy_quote": 7511932.4936 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.248, "high": 1.29, "low": 1.234, "close": 1.285, "volume": 4534176.0, "close_time": 1747094399999, "quote_volume": 5719508.4209, "trades": 37784, "taker_buy_base": 2230769.9, "taker_buy_quote": 2820173.1343 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.284, "high": 1.29, "low": 1.176, "close": 1.178, "volume": 9495410.5, "close_time": 1747108799999, "quote_volume": 11562769.9001, "trades": 77054, "taker_buy_base": 3963232.7, "taker_buy_quote": 4835640.7569 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.178, "high": 1.251, "low": 1.176, "close": 1.244, "volume": 5394082.4, "close_time": 1747123199999, "quote_volume": 6580417.2144, "trades": 41306, "taker_buy_base": 2555088.6, "taker_buy_quote": 3110074.3755 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.245, "high": 1.283, "low": 1.231, "close": 1.263, "volume": 7809597.0, "close_time": 1747137599999, "quote_volume": 9856697.4169, "trades": 54259, "taker_buy_base": 3443675.3, "taker_buy_quote": 4350329.5181 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.264, "high": 1.287, "low": 1.241, "close": 1.28, "volume": 7355691.1, "close_time": 1747151999999, "quote_volume": 9303344.9308, "trades": 59973, "taker_buy_base": 3548157.4, "taker_buy_quote": 4490720.1419 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.28, "high": 1.329, "low": 1.275, "close": 1.313, "volume": 9027079.5, "close_time": 1747166399999, "quote_volume": 11809722.626, "trades": 61761, "taker_buy_base": 4235139.6, "taker_buy_quote": 5542537.707 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.313, "high": 1.339, "low": 1.292, "close": 1.298, "volume": 5051419.4, "close_time": 1747180799999, "quote_volume": 6637299.9128, "trades": 38697, "taker_buy_base": 2355105.2, "taker_buy_quote": 3096354.5422 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.298, "high": 1.315, "low": 1.273, "close": 1.303, "volume": 5500974.2, "close_time": 1747195199999, "quote_volume": 7126623.8114, "trades": 50116, "taker_buy_base": 2760557.8, "taker_buy_quote": 3578274.9227 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.302, "high": 1.322, "low": 1.283, "close": 1.29, "volume": 3381257.9, "close_time": 1747209599999, "quote_volume": 4406341.4393, "trades": 31370, "taker_buy_base": 1693972.2, "taker_buy_quote": 2210219.9265 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.289, "high": 1.299, "low": 1.249, "close": 1.288, "volume": 6005437.4, "close_time": 1747223999999, "quote_volume": 7658947.962, "trades": 52776, "taker_buy_base": 2816960.6, "taker_buy_quote": 3594216.447 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.288, "high": 1.31, "low": 1.229, "close": 1.245, "volume": 7321412.5, "close_time": 1747238399999, "quote_volume": 9231782.6831, "trades": 53910, "taker_buy_base": 3432405.9, "taker_buy_quote": 4328356.2979 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.246, "high": 1.257, "low": 1.219, "close": 1.247, "volume": 3153592.4, "close_time": 1747252799999, "quote_volume": 3912815.9052, "trades": 32425, "taker_buy_base": 1605549.2, "taker_buy_quote": 1994362.3369 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.246, "high": 1.258, "low": 1.224, "close": 1.24, "volume": 3657281.8, "close_time": 1747267199999, "quote_volume": 4548463.8415, "trades": 34628, "taker_buy_base": 2123082.3, "taker_buy_quote": 2642425.4184 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.24, "high": 1.27, "low": 1.221, "close": 1.225, "volume": 4495945.7, "close_time": 1747281599999, "quote_volume": 5575469.4597, "trades": 39112, "taker_buy_base": 1798992.1, "taker_buy_quote": 2230914.0605 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.225, "high": 1.242, "low": 1.158, "close": 1.159, "volume": 6925028.7, "close_time": 1747295999999, "quote_volume": 8280284.5245, "trades": 47057, "taker_buy_base": 2989460.3, "taker_buy_quote": 3581101.8837 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.159, "high": 1.197, "low": 1.156, "close": 1.174, "volume": 4897998.1, "close_time": 1747310399999, "quote_volume": 5763292.9769, "trades": 29970, "taker_buy_base": 2635939.7, "taker_buy_quote": 3102386.7399 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.174, "high": 1.199, "low": 1.135, "close": 1.197, "volume": 7477751.6, "close_time": 1747324799999, "quote_volume": 8723761.8423, "trades": 56219, "taker_buy_base": 3712957.5, "taker_buy_quote": 4339820.1697 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.197, "high": 1.22, "low": 1.158, "close": 1.171, "volume": 5743209.7, "close_time": 1747339199999, "quote_volume": 6838112.2077, "trades": 42901, "taker_buy_base": 2825140.5, "taker_buy_quote": 3365682.6613 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.171, "high": 1.18, "low": 1.115, "close": 1.147, "volume": 5856589.8, "close_time": 1747353599999, "quote_volume": 6722463.7776, "trades": 37230, "taker_buy_base": 2690893.1, "taker_buy_quote": 3093764.9914 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.147, "high": 1.177, "low": 1.138, "close": 1.173, "volume": 4006989.8, "close_time": 1747367999999, "quote_volume": 4654169.139, "trades": 35991, "taker_buy_base": 2016151.8, "taker_buy_quote": 2342071.9964 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.174, "high": 1.188, "low": 1.158, "close": 1.173, "volume": 3350879.6, "close_time": 1747382399999, "quote_volume": 3941302.4953, "trades": 23586, "taker_buy_base": 1749304.3, "taker_buy_quote": 2059427.941 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.174, "high": 1.186, "low": 1.147, "close": 1.168, "volume": 3905302.7, "close_time": 1747396799999, "quote_volume": 4569227.4337, "trades": 25262, "taker_buy_base": 1790764.3, "taker_buy_quote": 2095134.5911 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.167, "high": 1.178, "low": 1.145, "close": 1.171, "volume": 4656855.5, "close_time": 1747411199999, "quote_volume": 5426737.8706, "trades": 31988, "taker_buy_base": 2446903.0, "taker_buy_quote": 2851350.7354 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.171, "high": 1.178, "low": 1.141, "close": 1.156, "volume": 2852759.5, "close_time": 1747425599999, "quote_volume": 3294465.8412, "trades": 21818, "taker_buy_base": 1491807.1, "taker_buy_quote": 1723068.8645 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.156, "high": 1.159, "low": 1.094, "close": 1.109, "volume": 4186386.9, "close_time": 1747439999999, "quote_volume": 4699213.7544, "trades": 25302, "taker_buy_base": 1906325.1, "taker_buy_quote": 2141782.2884 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.11, "high": 1.113, "low": 1.053, "close": 1.09, "volume": 6282642.8, "close_time": 1747454399999, "quote_volume": 6779280.2418, "trades": 40708, "taker_buy_base": 2933696.0, "taker_buy_quote": 3166049.2368 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.091, "high": 1.102, "low": 1.07, "close": 1.081, "volume": 2849295.4, "close_time": 1747468799999, "quote_volume": 3095713.8593, "trades": 17397, "taker_buy_base": 1301964.0, "taker_buy_quote": 1413187.9349 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.08, "high": 1.084, "low": 1.065, "close": 1.077, "volume": 2786075.4, "close_time": 1747483199999, "quote_volume": 2994947.1374, "trades": 17668, "taker_buy_base": 1334520.4, "taker_buy_quote": 1435134.1656 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.077, "high": 1.088, "low": 1.059, "close": 1.075, "volume": 2705273.9, "close_time": 1747497599999, "quote_volume": 2910430.1748, "trades": 18532, "taker_buy_base": 1300450.9, "taker_buy_quote": 1399564.5445 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.075, "high": 1.082, "low": 1.056, "close": 1.069, "volume": 4083959.1, "close_time": 1747511999999, "quote_volume": 4375554.183, "trades": 24116, "taker_buy_base": 1885124.3, "taker_buy_quote": 2020920.9222 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.07, "high": 1.089, "low": 1.063, "close": 1.073, "volume": 2303759.4, "close_time": 1747526399999, "quote_volume": 2482148.1108, "trades": 16829, "taker_buy_base": 1071731.9, "taker_buy_quote": 1155397.6598 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.073, "high": 1.083, "low": 1.066, "close": 1.072, "volume": 1883716.4, "close_time": 1747540799999, "quote_volume": 2024487.6442, "trades": 16082, "taker_buy_base": 876889.4, "taker_buy_quote": 942538.2771 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.072, "high": 1.124, "low": 1.071, "close": 1.122, "volume": 3771935.9, "close_time": 1747555199999, "quote_volume": 4151271.4461, "trades": 21011, "taker_buy_base": 2085506.0, "taker_buy_quote": 2298527.1169 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.122, "high": 1.145, "low": 1.12, "close": 1.129, "volume": 3874122.6, "close_time": 1747569599999, "quote_volume": 4393540.9678, "trades": 22747, "taker_buy_base": 2004319.5, "taker_buy_quote": 2273407.3458 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.129, "high": 1.19, "low": 1.119, "close": 1.185, "volume": 4895790.7, "close_time": 1747583999999, "quote_volume": 5658609.8575, "trades": 30721, "taker_buy_base": 2513856.2, "taker_buy_quote": 2908771.665 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 1.186, "high": 1.189, "low": 1.089, "close": 1.089, "volume": 8897409.1, "close_time": 1747598399999, "quote_volume": 10150339.6199, "trades": 56066, "taker_buy_base": 3705098.0, "taker_buy_quote": 4230740.7482 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.089, "high": 1.184, "low": 1.063, "close": 1.176, "volume": 6835310.2, "close_time": 1747612799999, "quote_volume": 7560478.9133, "trades": 46359, "taker_buy_base": 3655418.5, "taker_buy_quote": 4058466.4558 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.176, "high": 1.19, "low": 1.11, "close": 1.122, "volume": 5764811.9, "close_time": 1747627199999, "quote_volume": 6601552.1744, "trades": 44475, "taker_buy_base": 2620596.0, "taker_buy_quote": 3000454.3894 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.122, "high": 1.128, "low": 1.084, "close": 1.107, "volume": 5936638.3, "close_time": 1747641599999, "quote_volume": 6553850.0279, "trades": 37751, "taker_buy_base": 2836386.6, "taker_buy_quote": 3131993.5615 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.106, "high": 1.108, "low": 1.076, "close": 1.086, "volume": 3756131.0, "close_time": 1747655999999, "quote_volume": 4096310.4898, "trades": 24683, "taker_buy_base": 2002220.9, "taker_buy_quote": 2184597.6044 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.086, "high": 1.123, "low": 1.068, "close": 1.108, "volume": 5971412.1, "close_time": 1747670399999, "quote_volume": 6560235.8088, "trades": 33025, "taker_buy_base": 3044267.3, "taker_buy_quote": 3343824.5797 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.109, "high": 1.147, "low": 1.094, "close": 1.12, "volume": 4707031.4, "close_time": 1747684799999, "quote_volume": 5275749.0822, "trades": 30017, "taker_buy_base": 2164112.2, "taker_buy_quote": 2427387.5052 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.12, "high": 1.133, "low": 1.109, "close": 1.126, "volume": 2307948.0, "close_time": 1747699199999, "quote_volume": 2584633.3364, "trades": 16463, "taker_buy_base": 1154972.8, "taker_buy_quote": 1293988.3846 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.126, "high": 1.161, "low": 1.117, "close": 1.129, "volume": 5668271.6, "close_time": 1747713599999, "quote_volume": 6451891.7195, "trades": 34188, "taker_buy_base": 2954757.4, "taker_buy_quote": 3362883.8551 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.129, "high": 1.15, "low": 1.115, "close": 1.117, "volume": 5378035.6, "close_time": 1747727999999, "quote_volume": 6093463.7593, "trades": 24945, "taker_buy_base": 2610366.8, "taker_buy_quote": 2960867.6156 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.116, "high": 1.12, "low": 1.085, "close": 1.097, "volume": 6493994.8, "close_time": 1747742399999, "quote_volume": 7148612.6491, "trades": 24998, "taker_buy_base": 3477746.4, "taker_buy_quote": 3827470.1702 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.097, "high": 1.101, "low": 1.077, "close": 1.099, "volume": 7069746.1, "close_time": 1747756799999, "quote_volume": 7708467.1062, "trades": 28774, "taker_buy_base": 3871360.3, "taker_buy_quote": 4224135.3541 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.1, "high": 1.11, "low": 1.062, "close": 1.099, "volume": 8161474.0, "close_time": 1747771199999, "quote_volume": 8883134.7587, "trades": 36433, "taker_buy_base": 4126843.6, "taker_buy_quote": 4491491.1242 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.098, "high": 1.129, "low": 1.089, "close": 1.114, "volume": 4513459.0, "close_time": 1747785599999, "quote_volume": 5018863.5589, "trades": 27383, "taker_buy_base": 2356655.3, "taker_buy_quote": 2620828.1397 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.115, "high": 1.125, "low": 1.09, "close": 1.115, "volume": 5253254.2, "close_time": 1747799999999, "quote_volume": 5831173.0063, "trades": 35980, "taker_buy_base": 2418827.5, "taker_buy_quote": 2685501.8651 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 1.116, "high": 1.145, "low": 1.106, "close": 1.112, "volume": 7424705.7, "close_time": 1747814399999, "quote_volume": 8375667.6053, "trades": 37495, "taker_buy_base": 3769202.1, "taker_buy_quote": 4253915.7755 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 1.113, "high": 1.134, "low": 1.1, "close": 1.122, "volume": 3796084.1, "close_time": 1747828799999, "quote_volume": 4226852.243, "trades": 24361, "taker_buy_base": 1866759.2, "taker_buy_quote": 2079813.0507 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1.121, "high": 1.162, "low": 1.111, "close": 1.158, "volume": 11308419.7, "close_time": 1747843199999, "quote_volume": 12898608.9204, "trades": 53699, "taker_buy_base": 6085652.3, "taker_buy_quote": 6945496.0878 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1.158, "high": 1.29, "low": 1.137, "close": 1.171, "volume": 40408253.5, "close_time": 1747857599999, "quote_volume": 48605158.4327, "trades": 212973, "taker_buy_base": 21166121.7, "taker_buy_quote": 25475443.5531 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.171, "high": 1.219, "low": 1.153, "close": 1.193, "volume": 7748816.4, "close_time": 1747871999999, "quote_volume": 9211393.1538, "trades": 45876, "taker_buy_base": 4130453.5, "taker_buy_quote": 4912782.0391 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.194, "high": 1.247, "low": 1.191, "close": 1.237, "volume": 9828213.2, "close_time": 1747886399999, "quote_volume": 11998959.2971, "trades": 58180, "taker_buy_base": 5095850.4, "taker_buy_quote": 6226041.1283 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 1.237, "high": 1.271, "low": 1.233, "close": 1.261, "volume": 11297405.0, "close_time": 1747900799999, "quote_volume": 14175176.6507, "trades": 54609, "taker_buy_base": 5281993.4, "taker_buy_quote": 6624917.5192 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.261, "high": 1.29, "low": 1.249, "close": 1.268, "volume": 14741250.8, "close_time": 1747915199999, "quote_volume": 18723217.7377, "trades": 60105, "taker_buy_base": 7667270.7, "taker_buy_quote": 9741814.9298 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.268, "high": 1.491, "low": 1.263, "close": 1.442, "volume": 53074298.5, "close_time": 1747929599999, "quote_volume": 74241974.0355, "trades": 239456, "taker_buy_base": 27502877.0, "taker_buy_quote": 38438570.6923 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1.442, "high": 1.648, "low": 1.441, "close": 1.569, "volume": 60195975.1, "close_time": 1747943999999, "quote_volume": 93652789.9218, "trades": 323970, "taker_buy_base": 31182948.9, "taker_buy_quote": 48472950.362 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.57, "high": 1.609, "low": 1.476, "close": 1.514, "volume": 24355496.4, "close_time": 1747958399999, "quote_volume": 37109481.9236, "trades": 171606, "taker_buy_base": 11072948.1, "taker_buy_quote": 16855504.7814 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.515, "high": 1.599, "low": 1.496, "close": 1.577, "volume": 23609187.2, "close_time": 1747972799999, "quote_volume": 36684056.8972, "trades": 170210, "taker_buy_base": 12695936.2, "taker_buy_quote": 19745789.8502 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.577, "high": 1.587, "low": 1.515, "close": 1.543, "volume": 17330651.5, "close_time": 1747987199999, "quote_volume": 26856487.1122, "trades": 134976, "taker_buy_base": 7947489.3, "taker_buy_quote": 12328810.2204 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1.543, "high": 1.577, "low": 1.441, "close": 1.452, "volume": 22096036.9, "close_time": 1748001599999, "quote_volume": 33520917.0825, "trades": 146755, "taker_buy_base": 10096075.5, "taker_buy_quote": 15357360.4215 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 1.453, "high": 1.572, "low": 1.406, "close": 1.514, "volume": 40812539.5, "close_time": 1748015999999, "quote_volume": 60393996.4051, "trades": 242381, "taker_buy_base": 20159165.8, "taker_buy_quote": 29883869.1133 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 1.514, "high": 1.562, "low": 1.477, "close": 1.478, "volume": 10951154.5, "close_time": 1748030399999, "quote_volume": 16672907.9123, "trades": 89920, "taker_buy_base": 4893567.9, "taker_buy_quote": 7466957.7412 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 1.478, "high": 1.483, "low": 1.338, "close": 1.354, "volume": 18531600.5, "close_time": 1748044799999, "quote_volume": 25931162.9187, "trades": 111533, "taker_buy_base": 7520261.3, "taker_buy_quote": 10496866.0131 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.355, "high": 1.431, "low": 1.347, "close": 1.426, "volume": 12467849.5, "close_time": 1748059199999, "quote_volume": 17340762.0508, "trades": 76806, "taker_buy_base": 7360165.9, "taker_buy_quote": 10246740.0606 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.426, "high": 1.436, "low": 1.405, "close": 1.413, "volume": 7823654.9, "close_time": 1748073599999, "quote_volume": 11100711.2991, "trades": 45487, "taker_buy_base": 3920351.6, "taker_buy_quote": 5565832.117 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.413, "high": 1.494, "low": 1.392, "close": 1.467, "volume": 13215907.7, "close_time": 1748087999999, "quote_volume": 19196031.4194, "trades": 74866, "taker_buy_base": 7296058.0, "taker_buy_quote": 10616569.0512 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.467, "high": 1.522, "low": 1.455, "close": 1.463, "volume": 13979436.1, "close_time": 1748102399999, "quote_volume": 20762896.4651, "trades": 79055, "taker_buy_base": 6716905.1, "taker_buy_quote": 9990916.2544 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 1.463, "high": 1.475, "low": 1.387, "close": 1.413, "volume": 12305626.3, "close_time": 1748116799999, "quote_volume": 17595110.2966, "trades": 73154, "taker_buy_base": 5411570.4, "taker_buy_quote": 7743132.5132 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 1.413, "high": 1.426, "low": 1.38, "close": 1.405, "volume": 5487621.0, "close_time": 1748131199999, "quote_volume": 7687337.7436, "trades": 37392, "taker_buy_base": 2605526.8, "taker_buy_quote": 3652877.7393 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.406, "high": 1.419, "low": 1.362, "close": 1.404, "volume": 7900774.9, "close_time": 1748145599999, "quote_volume": 10963619.5323, "trades": 53019, "taker_buy_base": 3947468.1, "taker_buy_quote": 5481924.863 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.404, "high": 1.406, "low": 1.359, "close": 1.361, "volume": 6210820.2, "close_time": 1748159999999, "quote_volume": 8582294.5, "trades": 35176, "taker_buy_base": 2798373.1, "taker_buy_quote": 3874394.2982 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1.361, "high": 1.376, "low": 1.346, "close": 1.363, "volume": 5895521.3, "close_time": 1748174399999, "quote_volume": 8021635.2637, "trades": 40287, "taker_buy_base": 3131850.0, "taker_buy_quote": 4265246.599 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.362, "high": 1.386, "low": 1.312, "close": 1.343, "volume": 6897045.2, "close_time": 1748188799999, "quote_volume": 9335008.6674, "trades": 48968, "taker_buy_base": 3225105.2, "taker_buy_quote": 4376693.4115 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.343, "high": 1.368, "low": 1.314, "close": 1.356, "volume": 4793886.6, "close_time": 1748203199999, "quote_volume": 6411902.5798, "trades": 34679, "taker_buy_base": 2166416.7, "taker_buy_quote": 2900986.4703 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.355, "high": 1.43, "low": 1.329, "close": 1.421, "volume": 8058808.9, "close_time": 1748217599999, "quote_volume": 11201448.0129, "trades": 58614, "taker_buy_base": 4552377.3, "taker_buy_quote": 6338297.8031 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.422, "high": 1.467, "low": 1.411, "close": 1.423, "volume": 12108131.3, "close_time": 1748231999999, "quote_volume": 17386337.5339, "trades": 66808, "taker_buy_base": 6148054.2, "taker_buy_quote": 8831075.0121 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1.422, "high": 1.471, "low": 1.418, "close": 1.447, "volume": 6900913.8, "close_time": 1748246399999, "quote_volume": 9951078.2623, "trades": 43209, "taker_buy_base": 3492263.7, "taker_buy_quote": 5039627.3586 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 1.446, "high": 1.451, "low": 1.378, "close": 1.382, "volume": 10855843.1, "close_time": 1748260799999, "quote_volume": 15237659.2283, "trades": 60942, "taker_buy_base": 4668518.0, "taker_buy_quote": 6554335.5307 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 1.383, "high": 1.394, "low": 1.347, "close": 1.381, "volume": 10147016.2, "close_time": 1748275199999, "quote_volume": 13903328.4257, "trades": 59698, "taker_buy_base": 5069933.3, "taker_buy_quote": 6951530.6448 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 1.381, "high": 1.389, "low": 1.339, "close": 1.345, "volume": 6483101.0, "close_time": 1748289599999, "quote_volume": 8791996.9432, "trades": 39011, "taker_buy_base": 2887690.7, "taker_buy_quote": 3923521.7446 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 1.345, "high": 1.371, "low": 1.34, "close": 1.366, "volume": 4051902.1, "close_time": 1748303999999, "quote_volume": 5501320.4283, "trades": 28470, "taker_buy_base": 2186539.3, "taker_buy_quote": 2968622.9716 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.367, "high": 1.397, "low": 1.328, "close": 1.382, "volume": 6041873.6, "close_time": 1748318399999, "quote_volume": 8192480.6799, "trades": 40030, "taker_buy_base": 2819993.9, "taker_buy_quote": 3831361.3573 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 1.383, "high": 1.445, "low": 1.368, "close": 1.416, "volume": 13987563.7, "close_time": 1748332799999, "quote_volume": 19739452.3382, "trades": 60779, "taker_buy_base": 7327388.0, "taker_buy_quote": 10342923.2406 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 1.416, "high": 1.446, "low": 1.387, "close": 1.403, "volume": 11360086.6, "close_time": 1748347199999, "quote_volume": 16107611.196, "trades": 53169, "taker_buy_base": 5978877.0, "taker_buy_quote": 8490998.1116 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 1.402, "high": 1.433, "low": 1.37, "close": 1.394, "volume": 9973028.9, "close_time": 1748361599999, "quote_volume": 13950826.8565, "trades": 58596, "taker_buy_base": 5049207.4, "taker_buy_quote": 7065843.7541 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 1.394, "high": 1.441, "low": 1.38, "close": 1.413, "volume": 7587928.7, "close_time": 1748375999999, "quote_volume": 10736958.1594, "trades": 46903, "taker_buy_base": 3788672.9, "taker_buy_quote": 5362292.6622 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 1.412, "high": 1.421, "low": 1.388, "close": 1.403, "volume": 7547958.8, "close_time": 1748390399999, "quote_volume": 10598517.3512, "trades": 41063, "taker_buy_base": 3859693.7, "taker_buy_quote": 5419605.7835 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.403, "high": 1.422, "low": 1.381, "close": 1.406, "volume": 5004301.5, "close_time": 1748404799999, "quote_volume": 6997189.4574, "trades": 39935, "taker_buy_base": 2395140.5, "taker_buy_quote": 3351569.1076 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 1.405, "high": 1.405, "low": 1.359, "close": 1.362, "volume": 6555891.9, "close_time": 1748419199999, "quote_volume": 9032784.7712, "trades": 38018, "taker_buy_base": 2852044.7, "taker_buy_quote": 3931104.4205 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 1.362, "high": 1.375, "low": 1.341, "close": 1.374, "volume": 8670718.8, "close_time": 1748433599999, "quote_volume": 11766214.5539, "trades": 35294, "taker_buy_base": 3755876.1, "taker_buy_quote": 5100946.8962 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 1.373, "high": 1.394, "low": 1.308, "close": 1.317, "volume": 12929096.1, "close_time": 1748447999999, "quote_volume": 17429174.6952, "trades": 60484, "taker_buy_base": 5645880.0, "taker_buy_quote": 7616133.175 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.317, "high": 1.345, "low": 1.301, "close": 1.308, "volume": 5939151.5, "close_time": 1748462399999, "quote_volume": 7865358.1973, "trades": 32691, "taker_buy_base": 2854594.2, "taker_buy_quote": 3785400.5275 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.308, "high": 1.381, "low": 1.307, "close": 1.357, "volume": 7063053.5, "close_time": 1748476799999, "quote_volume": 9487814.2425, "trades": 35711, "taker_buy_base": 3718442.3, "taker_buy_quote": 4987401.2254 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.357, "high": 1.4, "low": 1.347, "close": 1.38, "volume": 7583464.5, "close_time": 1748491199999, "quote_volume": 10441498.7317, "trades": 47426, "taker_buy_base": 3860201.8, "taker_buy_quote": 5314342.3307 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1.38, "high": 1.383, "low": 1.341, "close": 1.354, "volume": 5392795.2, "close_time": 1748505599999, "quote_volume": 7328053.0494, "trades": 28420, "taker_buy_base": 2282343.8, "taker_buy_quote": 3101695.9825 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 1.355, "high": 1.37, "low": 1.346, "close": 1.356, "volume": 5061977.8, "close_time": 1748519999999, "quote_volume": 6863058.4989, "trades": 25829, "taker_buy_base": 2349957.4, "taker_buy_quote": 3188011.9005 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 1.355, "high": 1.355, "low": 1.308, "close": 1.326, "volume": 6335875.0, "close_time": 1748534399999, "quote_volume": 8426144.0031, "trades": 41843, "taker_buy_base": 2981351.0, "taker_buy_quote": 3968199.1818 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.325, "high": 1.341, "low": 1.313, "close": 1.32, "volume": 3119499.7, "close_time": 1748548799999, "quote_volume": 4141217.0107, "trades": 28309, "taker_buy_base": 1543177.3, "taker_buy_quote": 2050453.1365 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.32, "high": 1.329, "low": 1.305, "close": 1.31, "volume": 3586351.3, "close_time": 1748563199999, "quote_volume": 4720262.5078, "trades": 22486, "taker_buy_base": 1723430.6, "taker_buy_quote": 2268583.1237 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.31, "high": 1.325, "low": 1.205, "close": 1.247, "volume": 19209958.3, "close_time": 1748577599999, "quote_volume": 23936573.5528, "trades": 86328, "taker_buy_base": 8715360.1, "taker_buy_quote": 10849361.2605 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.247, "high": 1.251, "low": 1.217, "close": 1.238, "volume": 7080256.0, "close_time": 1748591999999, "quote_volume": 8741577.2248, "trades": 32727, "taker_buy_base": 4016853.7, "taker_buy_quote": 4956718.6152 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1.238, "high": 1.241, "low": 1.206, "close": 1.214, "volume": 12657325.3, "close_time": 1748606399999, "quote_volume": 15468921.6487, "trades": 52457, "taker_buy_base": 6088553.9, "taker_buy_quote": 7439217.9035 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1.215, "high": 1.241, "low": 1.195, "close": 1.21, "volume": 10075586.5, "close_time": 1748620799999, "quote_volume": 12210443.2774, "trades": 57480, "taker_buy_base": 4158614.5, "taker_buy_quote": 5048633.4821 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 1.211, "high": 1.22, "low": 1.166, "close": 1.21, "volume": 9043723.8, "close_time": 1748635199999, "quote_volume": 10764670.3835, "trades": 57449, "taker_buy_base": 4108255.4, "taker_buy_quote": 4889325.6875 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 1.21, "high": 1.212, "low": 1.106, "close": 1.125, "volume": 12441211.5, "close_time": 1748649599999, "quote_volume": 14241130.0477, "trades": 56157, "taker_buy_base": 5852133.4, "taker_buy_quote": 6708438.2815 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.125, "high": 1.13, "low": 1.071, "close": 1.099, "volume": 13428421.6, "close_time": 1748663999999, "quote_volume": 14726113.865, "trades": 72209, "taker_buy_base": 6514454.0, "taker_buy_quote": 7144965.1802 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1.099, "high": 1.143, "low": 1.089, "close": 1.142, "volume": 6933772.5, "close_time": 1748678399999, "quote_volume": 7731102.2703, "trades": 36854, "taker_buy_base": 3538789.1, "taker_buy_quote": 3948382.0033 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 1.142, "high": 1.159, "low": 1.121, "close": 1.127, "volume": 8790888.4, "close_time": 1748692799999, "quote_volume": 10011116.0513, "trades": 41182, "taker_buy_base": 3927227.8, "taker_buy_quote": 4472746.9912 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1.127, "high": 1.173, "low": 1.123, "close": 1.142, "volume": 8125266.0, "close_time": 1748707199999, "quote_volume": 9357944.9445, "trades": 41286, "taker_buy_base": 3773087.6, "taker_buy_quote": 4335527.8171 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 1.142, "high": 1.161, "low": 1.134, "close": 1.142, "volume": 3395648.5, "close_time": 1748721599999, "quote_volume": 3892190.9686, "trades": 23502, "taker_buy_base": 1353469.6, "taker_buy_quote": 1552469.7712 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 1.142, "high": 1.155, "low": 1.132, "close": 1.135, "volume": 2838865.3, "close_time": 1748735999999, "quote_volume": 3247121.9673, "trades": 17025, "taker_buy_base": 1214183.1, "taker_buy_quote": 1389191.3341 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.136, "high": 1.146, "low": 1.113, "close": 1.122, "volume": 3080448.3, "close_time": 1748750399999, "quote_volume": 3474334.7481, "trades": 19050, "taker_buy_base": 1466690.1, "taker_buy_quote": 1655952.0862 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1.123, "high": 1.14, "low": 1.118, "close": 1.125, "volume": 2084080.9, "close_time": 1748764799999, "quote_volume": 2356044.1025, "trades": 14057, "taker_buy_base": 1133825.9, "taker_buy_quote": 1281895.2096 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1.125, "high": 1.127, "low": 1.097, "close": 1.115, "volume": 3419098.1, "close_time": 1748779199999, "quote_volume": 3795277.4061, "trades": 19348, "taker_buy_base": 1533127.6, "taker_buy_quote": 1702613.9582 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1.114, "high": 1.143, "low": 1.103, "close": 1.138, "volume": 3693106.8, "close_time": 1748793599999, "quote_volume": 4162499.5835, "trades": 22476, "taker_buy_base": 1775769.4, "taker_buy_quote": 2002991.506 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 1.138, "high": 1.158, "low": 1.114, "close": 1.141, "volume": 3655097.7, "close_time": 1748807999999, "quote_volume": 4163969.4643, "trades": 22580, "taker_buy_base": 1712703.1, "taker_buy_quote": 1953903.8893 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 1.142, "high": 1.175, "low": 1.133, "close": 1.166, "volume": 2808289.6, "close_time": 1748822399999, "quote_volume": 3252542.8137, "trades": 18571, "taker_buy_base": 1579054.8, "taker_buy_quote": 1829645.4265 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.166, "high": 1.169, "low": 1.129, "close": 1.138, "volume": 2566811.8, "close_time": 1748836799999, "quote_volume": 2953758.4458, "trades": 19167, "taker_buy_base": 966988.9, "taker_buy_quote": 1111432.2747 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 1.137, "high": 1.149, "low": 1.123, "close": 1.14, "volume": 2764171.9, "close_time": 1748851199999, "quote_volume": 3137349.5625, "trades": 16412, "taker_buy_base": 1150721.6, "taker_buy_quote": 1308136.1155 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1.14, "high": 1.151, "low": 1.111, "close": 1.117, "volume": 3894858.9, "close_time": 1748865599999, "quote_volume": 4373145.1973, "trades": 21991, "taker_buy_base": 1778832.6, "taker_buy_quote": 1998372.3963 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1.117, "high": 1.148, "low": 1.106, "close": 1.131, "volume": 5950777.2, "close_time": 1748879999999, "quote_volume": 6706272.9284, "trades": 33872, "taker_buy_base": 2794721.3, "taker_buy_quote": 3151543.5967 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1.131, "high": 1.144, "low": 1.111, "close": 1.122, "volume": 3047358.5, "close_time": 1748894399999, "quote_volume": 3435214.0813, "trades": 23734, "taker_buy_base": 1293441.7, "taker_buy_quote": 1457563.9638 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1.121, "high": 1.193, "low": 1.121, "close": 1.188, "volume": 6128160.2, "close_time": 1748908799999, "quote_volume": 7174523.5332, "trades": 38273, "taker_buy_base": 3202110.4, "taker_buy_quote": 3755594.4415 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.189, "high": 1.245, "low": 1.183, "close": 1.193, "volume": 8285867.6, "close_time": 1748923199999, "quote_volume": 10069025.109, "trades": 47715, "taker_buy_base": 3857658.6, "taker_buy_quote": 4689713.987 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1.194, "high": 1.208, "low": 1.178, "close": 1.196, "volume": 3467005.6, "close_time": 1748937599999, "quote_volume": 4135037.0986, "trades": 21460, "taker_buy_base": 1641030.5, "taker_buy_quote": 1958207.9648 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1.195, "high": 1.22, "low": 1.177, "close": 1.214, "volume": 3576590.6, "close_time": 1748951999999, "quote_volume": 4289847.3564, "trades": 20907, "taker_buy_base": 1755743.1, "taker_buy_quote": 2109300.5897 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1.214, "high": 1.237, "low": 1.204, "close": 1.231, "volume": 6365389.0, "close_time": 1748966399999, "quote_volume": 7770623.2357, "trades": 39278, "taker_buy_base": 3148721.8, "taker_buy_quote": 3845715.3349 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1.232, "high": 1.251, "low": 1.205, "close": 1.237, "volume": 5962252.7, "close_time": 1748980799999, "quote_volume": 7351381.5045, "trades": 36903, "taker_buy_base": 3074076.5, "taker_buy_quote": 3794793.0082 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.237, "high": 1.24, "low": 1.184, "close": 1.188, "volume": 6204701.0, "close_time": 1748995199999, "quote_volume": 7453025.2448, "trades": 32503, "taker_buy_base": 2068564.5, "taker_buy_quote": 2485567.1822 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.188, "high": 1.213, "low": 1.171, "close": 1.196, "volume": 3311440.6, "close_time": 1749009599999, "quote_volume": 3962310.9448, "trades": 24879, "taker_buy_base": 1581966.3, "taker_buy_quote": 1895960.3905 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1.197, "high": 1.2, "low": 1.177, "close": 1.182, "volume": 2656082.1, "close_time": 1749023999999, "quote_volume": 3148861.0548, "trades": 15919, "taker_buy_base": 1244259.0, "taker_buy_quote": 1475421.5406 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1.182, "high": 1.192, "low": 1.155, "close": 1.156, "volume": 7488742.7, "close_time": 1749038399999, "quote_volume": 8795667.3181, "trades": 27383, "taker_buy_base": 3521255.0, "taker_buy_quote": 4134749.2556 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.157, "high": 1.178, "low": 1.136, "close": 1.174, "volume": 6152529.4, "close_time": 1749052799999, "quote_volume": 7102771.9194, "trades": 31456, "taker_buy_base": 3050878.1, "taker_buy_quote": 3527806.2467 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.175, "high": 1.176, "low": 1.152, "close": 1.153, "volume": 3804920.1, "close_time": 1749067199999, "quote_volume": 4426979.5607, "trades": 19840, "taker_buy_base": 1673647.5, "taker_buy_quote": 1949157.1541 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.153, "high": 1.161, "low": 1.125, "close": 1.131, "volume": 5311719.0, "close_time": 1749081599999, "quote_volume": 6063150.426, "trades": 22984, "taker_buy_base": 1881190.7, "taker_buy_quote": 2151146.4312 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.131, "high": 1.147, "low": 1.125, "close": 1.134, "volume": 3123805.9, "close_time": 1749095999999, "quote_volume": 3545053.6677, "trades": 22989, "taker_buy_base": 1464286.9, "taker_buy_quote": 1662133.3428 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.135, "high": 1.141, "low": 1.113, "close": 1.128, "volume": 3319009.8, "close_time": 1749110399999, "quote_volume": 3737719.0119, "trades": 18081, "taker_buy_base": 1633393.7, "taker_buy_quote": 1840007.6991 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.129, "high": 1.133, "low": 1.104, "close": 1.114, "volume": 3588197.0, "close_time": 1749124799999, "quote_volume": 3997051.841, "trades": 18159, "taker_buy_base": 1371278.6, "taker_buy_quote": 1531148.5521 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.114, "high": 1.144, "low": 1.086, "close": 1.107, "volume": 5849125.8, "close_time": 1749139199999, "quote_volume": 6514077.145, "trades": 31612, "taker_buy_base": 2667669.8, "taker_buy_quote": 2979538.134 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.107, "high": 1.108, "low": 1.042, "close": 1.055, "volume": 9769922.5, "close_time": 1749153599999, "quote_volume": 10452165.1273, "trades": 47436, "taker_buy_base": 4055022.1, "taker_buy_quote": 4337618.4761 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.056, "high": 1.058, "low": 1.013, "close": 1.033, "volume": 15222672.4, "close_time": 1749167999999, "quote_volume": 15718476.5191, "trades": 56040, "taker_buy_base": 7890475.6, "taker_buy_quote": 8160622.0498 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.034, "high": 1.056, "low": 1.03, "close": 1.052, "volume": 4131184.0, "close_time": 1749182399999, "quote_volume": 4305468.1464, "trades": 19443, "taker_buy_base": 1983955.1, "taker_buy_quote": 2069838.4306 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.052, "high": 1.068, "low": 1.048, "close": 1.055, "volume": 3580200.2, "close_time": 1749196799999, "quote_volume": 3791008.0463, "trades": 16916, "taker_buy_base": 1791988.9, "taker_buy_quote": 1898445.3103 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.056, "high": 1.064, "low": 1.046, "close": 1.05, "volume": 4645001.6, "close_time": 1749211199999, "quote_volume": 4901122.9396, "trades": 18697, "taker_buy_base": 1878819.1, "taker_buy_quote": 1983804.298 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.051, "high": 1.11, "low": 1.05, "close": 1.083, "volume": 12725266.9, "close_time": 1749225599999, "quote_volume": 13701097.3617, "trades": 49616, "taker_buy_base": 6375678.4, "taker_buy_quote": 6873166.4489 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.083, "high": 1.093, "low": 1.057, "close": 1.061, "volume": 8655479.0, "close_time": 1749239999999, "quote_volume": 9335348.5321, "trades": 32135, "taker_buy_base": 4289532.0, "taker_buy_quote": 4629532.2497 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.061, "high": 1.074, "low": 1.058, "close": 1.062, "volume": 2094347.6, "close_time": 1749254399999, "quote_volume": 2229203.1506, "trades": 12886, "taker_buy_base": 954158.2, "taker_buy_quote": 1016377.3183 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.062, "high": 1.109, "low": 1.058, "close": 1.106, "volume": 2626813.1, "close_time": 1749268799999, "quote_volume": 2847836.0163, "trades": 15955, "taker_buy_base": 1300434.6, "taker_buy_quote": 1410876.31 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.106, "high": 1.132, "low": 1.096, "close": 1.13, "volume": 3236485.6, "close_time": 1749283199999, "quote_volume": 3611922.2742, "trades": 16075, "taker_buy_base": 1574506.9, "taker_buy_quote": 1759246.8954 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.131, "high": 1.141, "low": 1.114, "close": 1.13, "volume": 3850549.2, "close_time": 1749297599999, "quote_volume": 4343906.7151, "trades": 17719, "taker_buy_base": 1726254.0, "taker_buy_quote": 1949559.6562 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.13, "high": 1.14, "low": 1.112, "close": 1.119, "volume": 4130170.2, "close_time": 1749311999999, "quote_volume": 4647853.9751, "trades": 19633, "taker_buy_base": 1839793.2, "taker_buy_quote": 2071715.7163 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.119, "high": 1.125, "low": 1.1, "close": 1.119, "volume": 2625366.3, "close_time": 1749326399999, "quote_volume": 2918950.9684, "trades": 14763, "taker_buy_base": 1093365.1, "taker_buy_quote": 1216982.6927 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.12, "high": 1.139, "low": 1.115, "close": 1.122, "volume": 3089487.2, "close_time": 1749340799999, "quote_volume": 3481500.5853, "trades": 15966, "taker_buy_base": 1703075.0, "taker_buy_quote": 1920395.3407 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.123, "high": 1.127, "low": 1.111, "close": 1.112, "volume": 1654544.0, "close_time": 1749355199999, "quote_volume": 1848359.4701, "trades": 10565, "taker_buy_base": 742173.2, "taker_buy_quote": 829447.2536 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.113, "high": 1.118, "low": 1.095, "close": 1.097, "volume": 1629342.3, "close_time": 1749369599999, "quote_volume": 1803194.0831, "trades": 10543, "taker_buy_base": 646664.3, "taker_buy_quote": 715836.3009 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.098, "high": 1.113, "low": 1.091, "close": 1.108, "volume": 3306328.8, "close_time": 1749383999999, "quote_volume": 3637922.5072, "trades": 15573, "taker_buy_base": 1759579.1, "taker_buy_quote": 1937806.799 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.109, "high": 1.115, "low": 1.095, "close": 1.104, "volume": 3118313.4, "close_time": 1749398399999, "quote_volume": 3443933.524, "trades": 15851, "taker_buy_base": 1630736.7, "taker_buy_quote": 1801057.4286 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.103, "high": 1.124, "low": 1.101, "close": 1.118, "volume": 2150111.2, "close_time": 1749412799999, "quote_volume": 2397297.4193, "trades": 13331, "taker_buy_base": 980687.1, "taker_buy_quote": 1093422.687 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.118, "high": 1.147, "low": 1.101, "close": 1.107, "volume": 4132295.3, "close_time": 1749427199999, "quote_volume": 4649023.6219, "trades": 19482, "taker_buy_base": 2300106.6, "taker_buy_quote": 2589833.6826 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.107, "high": 1.117, "low": 1.088, "close": 1.098, "volume": 2764484.9, "close_time": 1749441599999, "quote_volume": 3043235.1326, "trades": 17550, "taker_buy_base": 1416352.5, "taker_buy_quote": 1559034.4449 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.097, "high": 1.101, "low": 1.069, "close": 1.081, "volume": 2451449.0, "close_time": 1749455999999, "quote_volume": 2648147.9813, "trades": 13702, "taker_buy_base": 1014654.3, "taker_buy_quote": 1096416.7957 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.082, "high": 1.146, "low": 1.075, "close": 1.138, "volume": 10250310.9, "close_time": 1749470399999, "quote_volume": 11528521.3122, "trades": 37052, "taker_buy_base": 5055217.0, "taker_buy_quote": 5690866.1984 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.137, "high": 1.137, "low": 1.089, "close": 1.105, "volume": 9355552.5, "close_time": 1749484799999, "quote_volume": 10373202.0981, "trades": 31575, "taker_buy_base": 4359596.2, "taker_buy_quote": 4840452.0631 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.105, "high": 1.129, "low": 1.105, "close": 1.113, "volume": 3825241.3, "close_time": 1749499199999, "quote_volume": 4280228.2299, "trades": 20812, "taker_buy_base": 1941558.1, "taker_buy_quote": 2173470.4316 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.113, "high": 1.17, "low": 1.113, "close": 1.164, "volume": 8506518.6, "close_time": 1749513599999, "quote_volume": 9798777.4973, "trades": 36219, "taker_buy_base": 4302091.5, "taker_buy_quote": 4952322.5377 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.165, "high": 1.177, "low": 1.136, "close": 1.141, "volume": 4966569.3, "close_time": 1749527999999, "quote_volume": 5730190.9785, "trades": 24426, "taker_buy_base": 2213924.4, "taker_buy_quote": 2555843.7677 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.141, "high": 1.147, "low": 1.117, "close": 1.143, "volume": 4863401.9, "close_time": 1749542399999, "quote_volume": 5505813.6794, "trades": 22091, "taker_buy_base": 2483549.5, "taker_buy_quote": 2812669.3757 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.143, "high": 1.182, "low": 1.126, "close": 1.181, "volume": 6923198.8, "close_time": 1749556799999, "quote_volume": 7962262.6583, "trades": 26794, "taker_buy_base": 3800601.5, "taker_buy_quote": 4377789.475 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.18, "high": 1.193, "low": 1.125, "close": 1.146, "volume": 10750338.0, "close_time": 1749571199999, "quote_volume": 12522836.5599, "trades": 48142, "taker_buy_base": 5040611.7, "taker_buy_quote": 5875747.3004 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.145, "high": 1.177, "low": 1.128, "close": 1.157, "volume": 5527167.3, "close_time": 1749585599999, "quote_volume": 6336835.4987, "trades": 27389, "taker_buy_base": 2506706.3, "taker_buy_quote": 2875325.7164 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 1.158, "high": 1.182, "low": 1.141, "close": 1.179, "volume": 6142579.1, "close_time": 1749599999999, "quote_volume": 7132247.2032, "trades": 33438, "taker_buy_base": 3009399.4, "taker_buy_quote": 3494354.961 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.18, "high": 1.191, "low": 1.15, "close": 1.162, "volume": 5935288.0, "close_time": 1749614399999, "quote_volume": 6937245.0449, "trades": 32075, "taker_buy_base": 2836754.3, "taker_buy_quote": 3320911.6914 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 1.162, "high": 1.187, "low": 1.157, "close": 1.167, "volume": 3926669.3, "close_time": 1749628799999, "quote_volume": 4588071.7541, "trades": 20791, "taker_buy_base": 1868647.6, "taker_buy_quote": 2184973.8766 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 1.168, "high": 1.172, "low": 1.132, "close": 1.148, "volume": 5004092.4, "close_time": 1749643199999, "quote_volume": 5746488.2253, "trades": 24987, "taker_buy_base": 2357033.9, "taker_buy_quote": 2707796.0352 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 1.148, "high": 1.22, "low": 1.135, "close": 1.197, "volume": 15277393.6, "close_time": 1749657599999, "quote_volume": 18094808.0959, "trades": 58934, "taker_buy_base": 7489989.9, "taker_buy_quote": 8867283.9815 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 1.198, "high": 1.204, "low": 1.139, "close": 1.141, "volume": 6795581.9, "close_time": 1749671999999, "quote_volume": 7971527.3022, "trades": 35610, "taker_buy_base": 2476465.6, "taker_buy_quote": 2909465.724 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 1.141, "high": 1.16, "low": 1.097, "close": 1.12, "volume": 8734655.5, "close_time": 1749686399999, "quote_volume": 9789842.2606, "trades": 38634, "taker_buy_base": 3913633.0, "taker_buy_quote": 4387067.7313 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.12, "high": 1.123, "low": 1.096, "close": 1.103, "volume": 4094577.9, "close_time": 1749700799999, "quote_volume": 4536263.8514, "trades": 23272, "taker_buy_base": 1765036.6, "taker_buy_quote": 1956288.0781 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 1.103, "high": 1.124, "low": 1.097, "close": 1.1, "volume": 5150366.7, "close_time": 1749715199999, "quote_volume": 5712098.476, "trades": 25814, "taker_buy_base": 3012269.8, "taker_buy_quote": 3342637.2856 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 1.099, "high": 1.1, "low": 1.075, "close": 1.077, "volume": 5988276.9, "close_time": 1749729599999, "quote_volume": 6513375.1742, "trades": 23621, "taker_buy_base": 2925957.0, "taker_buy_quote": 3181467.4018 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 1.078, "high": 1.107, "low": 1.058, "close": 1.065, "volume": 6275244.5, "close_time": 1749743999999, "quote_volume": 6811371.2513, "trades": 28171, "taker_buy_base": 3138631.6, "taker_buy_quote": 3416554.2838 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 1.064, "high": 1.094, "low": 1.042, "close": 1.048, "volume": 5431069.2, "close_time": 1749758399999, "quote_volume": 5818724.6252, "trades": 26945, "taker_buy_base": 2565571.2, "taker_buy_quote": 2748867.9228 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.047, "high": 1.052, "low": 1.016, "close": 1.027, "volume": 9334143.2, "close_time": 1749772799999, "quote_volume": 9605207.5872, "trades": 34136, "taker_buy_base": 3655158.1, "taker_buy_quote": 3762477.1001 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.027, "high": 1.03, "low": 0.935, "close": 0.97, "volume": 25917996.2, "close_time": 1749787199999, "quote_volume": 25101769.512, "trades": 95852, "taker_buy_base": 11902333.2, "taker_buy_quote": 11515687.0169 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.97, "high": 0.973, "low": 0.952, "close": 0.969, "volume": 6454485.1, "close_time": 1749801599999, "quote_volume": 6221109.4562, "trades": 26430, "taker_buy_base": 3123465.2, "taker_buy_quote": 3011621.1344 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.97, "high": 0.991, "low": 0.964, "close": 0.977, "volume": 6490055.3, "close_time": 1749815999999, "quote_volume": 6336687.3815, "trades": 23828, "taker_buy_base": 3208187.0, "taker_buy_quote": 3132333.9577 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.978, "high": 0.991, "low": 0.954, "close": 0.984, "volume": 7893175.6, "close_time": 1749830399999, "quote_volume": 7689318.9857, "trades": 32802, "taker_buy_base": 3902967.4, "taker_buy_quote": 3805214.0052 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.984, "high": 1.004, "low": 0.965, "close": 0.978, "volume": 6786903.2, "close_time": 1749844799999, "quote_volume": 6667289.8276, "trades": 29619, "taker_buy_base": 3126056.5, "taker_buy_quote": 3072687.3011 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.979, "high": 1.005, "low": 0.976, "close": 1.004, "volume": 3216954.2, "close_time": 1749859199999, "quote_volume": 3191728.2908, "trades": 16090, "taker_buy_base": 1662193.6, "taker_buy_quote": 1649817.1485 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.005, "high": 1.008, "low": 0.986, "close": 0.99, "volume": 3647933.2, "close_time": 1749873599999, "quote_volume": 3634587.687, "trades": 15297, "taker_buy_base": 1616026.3, "taker_buy_quote": 1610582.7854 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.99, "high": 0.999, "low": 0.981, "close": 0.991, "volume": 1884377.6, "close_time": 1749887999999, "quote_volume": 1867573.2318, "trades": 9808, "taker_buy_base": 905751.4, "taker_buy_quote": 898016.341 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.99, "high": 0.992, "low": 0.982, "close": 0.986, "volume": 1444651.4, "close_time": 1749902399999, "quote_volume": 1425336.1462, "trades": 9050, "taker_buy_base": 668926.7, "taker_buy_quote": 660171.0273 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.986, "high": 0.994, "low": 0.966, "close": 0.973, "volume": 3054163.9, "close_time": 1749916799999, "quote_volume": 2999324.234, "trades": 16011, "taker_buy_base": 1258979.2, "taker_buy_quote": 1237400.8092 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.973, "high": 0.979, "low": 0.956, "close": 0.962, "volume": 2423831.2, "close_time": 1749931199999, "quote_volume": 2340099.239, "trades": 18976, "taker_buy_base": 989948.9, "taker_buy_quote": 956345.7753 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.962, "high": 0.983, "low": 0.954, "close": 0.975, "volume": 1327253.0, "close_time": 1749945599999, "quote_volume": 1287554.4223, "trades": 11444, "taker_buy_base": 600439.3, "taker_buy_quote": 582595.8662 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.976, "high": 0.988, "low": 0.975, "close": 0.978, "volume": 1132725.5, "close_time": 1749959999999, "quote_volume": 1110951.3501, "trades": 8467, "taker_buy_base": 455956.3, "taker_buy_quote": 447292.9972 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.978, "high": 0.99, "low": 0.97, "close": 0.976, "volume": 2167096.4, "close_time": 1749974399999, "quote_volume": 2126868.5687, "trades": 10436, "taker_buy_base": 1049059.4, "taker_buy_quote": 1030645.022 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.976, "high": 0.982, "low": 0.965, "close": 0.976, "volume": 1879951.7, "close_time": 1749988799999, "quote_volume": 1830706.0362, "trades": 10315, "taker_buy_base": 833522.8, "taker_buy_quote": 812211.8398 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.976, "high": 0.997, "low": 0.974, "close": 0.982, "volume": 2834856.3, "close_time": 1750003199999, "quote_volume": 2791501.3272, "trades": 15210, "taker_buy_base": 1577888.0, "taker_buy_quote": 1553525.7369 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.982, "high": 0.986, "low": 0.968, "close": 0.972, "volume": 1372778.7, "close_time": 1750017599999, "quote_volume": 1340225.9121, "trades": 11004, "taker_buy_base": 520021.1, "taker_buy_quote": 508141.0777 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.972, "high": 0.983, "low": 0.954, "close": 0.98, "volume": 2440352.6, "close_time": 1750031999999, "quote_volume": 2364380.58, "trades": 15380, "taker_buy_base": 1100200.5, "taker_buy_quote": 1066964.5264 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.98, "high": 0.995, "low": 0.963, "close": 0.986, "volume": 3439705.6, "close_time": 1750046399999, "quote_volume": 3374872.6052, "trades": 18792, "taker_buy_base": 1829195.7, "taker_buy_quote": 1794581.8979 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.986, "high": 1.022, "low": 0.985, "close": 1.018, "volume": 5445859.0, "close_time": 1750060799999, "quote_volume": 5499185.5121, "trades": 19999, "taker_buy_base": 3119187.8, "taker_buy_quote": 3150198.7054 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.019, "high": 1.023, "low": 0.999, "close": 1.008, "volume": 4958367.5, "close_time": 1750075199999, "quote_volume": 5019850.9709, "trades": 15182, "taker_buy_base": 2093301.2, "taker_buy_quote": 2120605.6291 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.008, "high": 1.027, "low": 1.0, "close": 1.009, "volume": 6491747.6, "close_time": 1750089599999, "quote_volume": 6581044.3407, "trades": 24656, "taker_buy_base": 2996558.1, "taker_buy_quote": 3038137.8589 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.009, "high": 1.026, "low": 1.007, "close": 1.014, "volume": 3117474.8, "close_time": 1750103999999, "quote_volume": 3158523.2461, "trades": 16206, "taker_buy_base": 1359508.1, "taker_buy_quote": 1378516.8823 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.014, "high": 1.024, "low": 0.956, "close": 0.959, "volume": 8087380.5, "close_time": 1750118399999, "quote_volume": 7999255.2122, "trades": 32078, "taker_buy_base": 3458334.0, "taker_buy_quote": 3431103.8028 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.958, "high": 0.968, "low": 0.916, "close": 0.961, "volume": 20707360.6, "close_time": 1750132799999, "quote_volume": 19469395.1199, "trades": 63088, "taker_buy_base": 9113025.0, "taker_buy_quote": 8585551.3424 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.961, "high": 0.964, "low": 0.939, "close": 0.946, "volume": 3464316.9, "close_time": 1750147199999, "quote_volume": 3294734.9996, "trades": 16557, "taker_buy_base": 1681914.1, "taker_buy_quote": 1599892.9966 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.946, "high": 0.947, "low": 0.926, "close": 0.931, "volume": 4441650.9, "close_time": 1750161599999, "quote_volume": 4154923.6775, "trades": 17754, "taker_buy_base": 1810640.7, "taker_buy_quote": 1693374.7483 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.931, "high": 0.946, "low": 0.907, "close": 0.917, "volume": 10068659.1, "close_time": 1750175999999, "quote_volume": 9312343.5189, "trades": 34035, "taker_buy_base": 4314089.8, "taker_buy_quote": 3995107.3091 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.916, "high": 0.935, "low": 0.891, "close": 0.926, "volume": 13243902.5, "close_time": 1750190399999, "quote_volume": 12019046.9314, "trades": 42705, "taker_buy_base": 7035496.3, "taker_buy_quote": 6386711.1002 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.926, "high": 0.93, "low": 0.903, "close": 0.91, "volume": 3420583.3, "close_time": 1750204799999, "quote_volume": 3135972.7154, "trades": 16591, "taker_buy_base": 1472498.9, "taker_buy_quote": 1351037.6827 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.91, "high": 0.925, "low": 0.908, "close": 0.921, "volume": 1902118.6, "close_time": 1750219199999, "quote_volume": 1744278.5721, "trades": 13436, "taker_buy_base": 902666.6, "taker_buy_quote": 827800.926 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.921, "high": 0.933, "low": 0.917, "close": 0.919, "volume": 1520340.2, "close_time": 1750233599999, "quote_volume": 1406221.0916, "trades": 10852, "taker_buy_base": 693733.5, "taker_buy_quote": 642161.3261 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.919, "high": 0.923, "low": 0.879, "close": 0.896, "volume": 5935799.0, "close_time": 1750247999999, "quote_volume": 5329873.4412, "trades": 21200, "taker_buy_base": 2474728.4, "taker_buy_quote": 2222320.5958 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.896, "high": 0.914, "low": 0.868, "close": 0.908, "volume": 7824642.3, "close_time": 1750262399999, "quote_volume": 7021910.2103, "trades": 31842, "taker_buy_base": 4393261.4, "taker_buy_quote": 3950712.2476 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.908, "high": 0.919, "low": 0.891, "close": 0.902, "volume": 7962941.0, "close_time": 1750276799999, "quote_volume": 7223336.8243, "trades": 29678, "taker_buy_base": 4158747.0, "taker_buy_quote": 3775925.6762 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.902, "high": 0.986, "low": 0.9, "close": 0.956, "volume": 13815763.7, "close_time": 1750291199999, "quote_volume": 13069217.8305, "trades": 45757, "taker_buy_base": 8540944.8, "taker_buy_quote": 8079162.2585 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.956, "high": 0.97, "low": 0.937, "close": 0.943, "volume": 3670504.2, "close_time": 1750305599999, "quote_volume": 3487242.3018, "trades": 16864, "taker_buy_base": 1696518.1, "taker_buy_quote": 1613004.6 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.944, "high": 0.957, "low": 0.933, "close": 0.933, "volume": 2835997.7, "close_time": 1750319999999, "quote_volume": 2676843.9497, "trades": 10924, "taker_buy_base": 1122469.7, "taker_buy_quote": 1060412.1992 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.934, "high": 0.944, "low": 0.921, "close": 0.923, "volume": 2267518.4, "close_time": 1750334399999, "quote_volume": 2116791.3897, "trades": 10781, "taker_buy_base": 938876.8, "taker_buy_quote": 876874.286 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.924, "high": 0.937, "low": 0.92, "close": 0.932, "volume": 4272777.8, "close_time": 1750348799999, "quote_volume": 3971539.4697, "trades": 25158, "taker_buy_base": 2633223.0, "taker_buy_quote": 2449298.4391 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.932, "high": 0.944, "low": 0.92, "close": 0.929, "volume": 4303489.6, "close_time": 1750363199999, "quote_volume": 4015314.4244, "trades": 21738, "taker_buy_base": 2449028.9, "taker_buy_quote": 2285739.2453 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.929, "high": 0.939, "low": 0.924, "close": 0.931, "volume": 1691111.4, "close_time": 1750377599999, "quote_volume": 1574121.9237, "trades": 9982, "taker_buy_base": 903848.4, "taker_buy_quote": 841766.0739 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.931, "high": 0.938, "low": 0.924, "close": 0.925, "volume": 1569230.4, "close_time": 1750391999999, "quote_volume": 1460514.823, "trades": 7914, "taker_buy_base": 689110.9, "taker_buy_quote": 641700.4613 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.926, "high": 0.946, "low": 0.91, "close": 0.942, "volume": 4568325.9, "close_time": 1750406399999, "quote_volume": 4264602.0044, "trades": 15193, "taker_buy_base": 2227856.4, "taker_buy_quote": 2082158.3577 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.942, "high": 0.95, "low": 0.932, "close": 0.937, "volume": 3756679.3, "close_time": 1750420799999, "quote_volume": 3536385.9081, "trades": 13099, "taker_buy_base": 1867605.4, "taker_buy_quote": 1759135.6979 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.937, "high": 0.964, "low": 0.899, "close": 0.925, "volume": 20850253.8, "close_time": 1750435199999, "quote_volume": 19485664.7903, "trades": 59857, "taker_buy_base": 10425636.3, "taker_buy_quote": 9749560.2348 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.926, "high": 0.928, "low": 0.871, "close": 0.889, "volume": 13099424.8, "close_time": 1750449599999, "quote_volume": 11750551.3816, "trades": 50447, "taker_buy_base": 5878347.8, "taker_buy_quote": 5275669.2596 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.888, "high": 0.902, "low": 0.871, "close": 0.885, "volume": 2895379.5, "close_time": 1750463999999, "quote_volume": 2564263.9708, "trades": 13181, "taker_buy_base": 1362341.3, "taker_buy_quote": 1206870.6536 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.885, "high": 0.896, "low": 0.882, "close": 0.89, "volume": 1584826.1, "close_time": 1750478399999, "quote_volume": 1408767.093, "trades": 9379, "taker_buy_base": 772534.3, "taker_buy_quote": 686886.2469 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.889, "high": 0.895, "low": 0.883, "close": 0.889, "volume": 1298804.9, "close_time": 1750492799999, "quote_volume": 1153800.3658, "trades": 7624, "taker_buy_base": 558703.5, "taker_buy_quote": 496466.4255 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.889, "high": 0.896, "low": 0.879, "close": 0.88, "volume": 1752307.1, "close_time": 1750507199999, "quote_volume": 1554487.2223, "trades": 9309, "taker_buy_base": 810650.4, "taker_buy_quote": 719386.6341 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.88, "high": 0.884, "low": 0.844, "close": 0.856, "volume": 6082206.7, "close_time": 1750521599999, "quote_volume": 5239984.5177, "trades": 20128, "taker_buy_base": 2706035.1, "taker_buy_quote": 2333047.5261 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.856, "high": 0.86, "low": 0.829, "close": 0.833, "volume": 4136370.8, "close_time": 1750535999999, "quote_volume": 3488290.0619, "trades": 17778, "taker_buy_base": 1835837.1, "taker_buy_quote": 1551003.5427 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.833, "high": 0.869, "low": 0.8, "close": 0.867, "volume": 15305803.2, "close_time": 1750550399999, "quote_volume": 12761032.0994, "trades": 42126, "taker_buy_base": 6648507.1, "taker_buy_quote": 5542337.53 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.868, "high": 0.883, "low": 0.848, "close": 0.851, "volume": 9970397.4, "close_time": 1750564799999, "quote_volume": 8651004.3593, "trades": 39431, "taker_buy_base": 4347408.8, "taker_buy_quote": 3775737.6736 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.851, "high": 0.863, "low": 0.845, "close": 0.851, "volume": 3889906.7, "close_time": 1750579199999, "quote_volume": 3317253.176, "trades": 16232, "taker_buy_base": 1672706.8, "taker_buy_quote": 1429319.2035 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.85, "high": 0.859, "low": 0.831, "close": 0.837, "volume": 4495399.7, "close_time": 1750593599999, "quote_volume": 3792695.2905, "trades": 20158, "taker_buy_base": 2121980.4, "taker_buy_quote": 1792016.938 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.837, "high": 0.844, "low": 0.787, "close": 0.795, "volume": 19803796.5, "close_time": 1750607999999, "quote_volume": 15977657.9019, "trades": 62066, "taker_buy_base": 9052119.5, "taker_buy_quote": 7296374.4462 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.796, "high": 0.803, "low": 0.78, "close": 0.793, "volume": 7659472.4, "close_time": 1750622399999, "quote_volume": 6070742.3013, "trades": 30031, "taker_buy_base": 4109587.4, "taker_buy_quote": 3258289.7236 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.793, "high": 0.835, "low": 0.771, "close": 0.828, "volume": 8911987.4, "close_time": 1750636799999, "quote_volume": 7182857.9261, "trades": 31649, "taker_buy_base": 4489893.1, "taker_buy_quote": 3630270.0714 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.828, "high": 0.838, "low": 0.819, "close": 0.821, "volume": 4784619.6, "close_time": 1750651199999, "quote_volume": 3971187.4661, "trades": 13861, "taker_buy_base": 2125800.7, "taker_buy_quote": 1765197.4776 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.822, "high": 0.84, "low": 0.82, "close": 0.83, "volume": 4896942.3, "close_time": 1750665599999, "quote_volume": 4058404.9366, "trades": 14086, "taker_buy_base": 2467024.7, "taker_buy_quote": 2044498.1538 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.83, "high": 0.834, "low": 0.816, "close": 0.823, "volume": 3311827.1, "close_time": 1750679999999, "quote_volume": 2733350.25, "trades": 10170, "taker_buy_base": 1472101.3, "taker_buy_quote": 1216616.8304 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.823, "high": 0.853, "low": 0.816, "close": 0.824, "volume": 12779224.8, "close_time": 1750694399999, "quote_volume": 10703636.2182, "trades": 34824, "taker_buy_base": 5797406.0, "taker_buy_quote": 4860576.9244 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.824, "high": 0.863, "low": 0.799, "close": 0.861, "volume": 12222059.0, "close_time": 1750708799999, "quote_volume": 10175841.4324, "trades": 42534, "taker_buy_base": 6430194.0, "taker_buy_quote": 5358206.1361 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.861, "high": 0.933, "low": 0.86, "close": 0.924, "volume": 12338819.0, "close_time": 1750723199999, "quote_volume": 11092136.4028, "trades": 44057, "taker_buy_base": 6521683.4, "taker_buy_quote": 5865555.2405 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.924, "high": 0.938, "low": 0.911, "close": 0.933, "volume": 8184214.1, "close_time": 1750737599999, "quote_volume": 7574966.2142, "trades": 27199, "taker_buy_base": 4501614.4, "taker_buy_quote": 4167734.1507 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.934, "high": 0.959, "low": 0.929, "close": 0.933, "volume": 7444625.9, "close_time": 1750751999999, "quote_volume": 7032449.8507, "trades": 27511, "taker_buy_base": 3832003.6, "taker_buy_quote": 3624285.1507 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.933, "high": 0.948, "low": 0.918, "close": 0.925, "volume": 5883985.4, "close_time": 1750766399999, "quote_volume": 5481341.9934, "trades": 22020, "taker_buy_base": 2945252.2, "taker_buy_quote": 2744848.4252 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.925, "high": 0.937, "low": 0.916, "close": 0.922, "volume": 5817669.5, "close_time": 1750780799999, "quote_volume": 5390155.7832, "trades": 26516, "taker_buy_base": 2847460.7, "taker_buy_quote": 2639984.6211 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.923, "high": 0.94, "low": 0.906, "close": 0.912, "volume": 5340432.2, "close_time": 1750795199999, "quote_volume": 4927144.3724, "trades": 20950, "taker_buy_base": 2562973.9, "taker_buy_quote": 2366536.2663 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.912, "high": 0.932, "low": 0.908, "close": 0.93, "volume": 2636671.9, "close_time": 1750809599999, "quote_volume": 2427566.8061, "trades": 13080, "taker_buy_base": 1371788.7, "taker_buy_quote": 1263245.4543 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.93, "high": 0.939, "low": 0.925, "close": 0.927, "volume": 2401769.9, "close_time": 1750823999999, "quote_volume": 2237317.2148, "trades": 13825, "taker_buy_base": 1185345.8, "taker_buy_quote": 1104594.9409 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.928, "high": 0.929, "low": 0.913, "close": 0.921, "volume": 2640652.5, "close_time": 1750838399999, "quote_volume": 2431582.3423, "trades": 10681, "taker_buy_base": 1031076.5, "taker_buy_quote": 949604.3584 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.922, "high": 0.923, "low": 0.901, "close": 0.916, "volume": 4433354.1, "close_time": 1750852799999, "quote_volume": 4033748.1149, "trades": 16587, "taker_buy_base": 2321208.1, "taker_buy_quote": 2113286.518 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.916, "high": 0.924, "low": 0.892, "close": 0.895, "volume": 7073979.9, "close_time": 1750867199999, "quote_volume": 6436645.7868, "trades": 27783, "taker_buy_base": 3571324.6, "taker_buy_quote": 3251890.7157 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.896, "high": 0.904, "low": 0.885, "close": 0.893, "volume": 3886368.7, "close_time": 1750881599999, "quote_volume": 3470706.2411, "trades": 16772, "taker_buy_base": 1934721.0, "taker_buy_quote": 1729407.9812 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.893, "high": 0.903, "low": 0.876, "close": 0.885, "volume": 2995936.6, "close_time": 1750895999999, "quote_volume": 2657436.9662, "trades": 12974, "taker_buy_base": 1392756.6, "taker_buy_quote": 1235528.5085 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.884, "high": 0.914, "low": 0.881, "close": 0.893, "volume": 4423636.6, "close_time": 1750910399999, "quote_volume": 3965950.4935, "trades": 19264, "taker_buy_base": 2424099.3, "taker_buy_quote": 2175072.458 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.893, "high": 0.902, "low": 0.881, "close": 0.895, "volume": 2313058.9, "close_time": 1750924799999, "quote_volume": 2063605.0177, "trades": 10677, "taker_buy_base": 1248434.7, "taker_buy_quote": 1114254.0513 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.896, "high": 0.899, "low": 0.875, "close": 0.876, "volume": 3413787.0, "close_time": 1750939199999, "quote_volume": 3013532.1673, "trades": 14896, "taker_buy_base": 1342884.2, "taker_buy_quote": 1185662.5545 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.877, "high": 0.879, "low": 0.852, "close": 0.868, "volume": 5866062.2, "close_time": 1750953599999, "quote_volume": 5073362.1943, "trades": 23960, "taker_buy_base": 2742562.0, "taker_buy_quote": 2372992.9492 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.868, "high": 0.878, "low": 0.856, "close": 0.874, "volume": 2876321.8, "close_time": 1750967999999, "quote_volume": 2491413.2158, "trades": 13975, "taker_buy_base": 1575279.3, "taker_buy_quote": 1365092.6541 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.874, "high": 0.893, "low": 0.861, "close": 0.863, "volume": 3176040.1, "close_time": 1750982399999, "quote_volume": 2784307.4778, "trades": 14058, "taker_buy_base": 1495909.2, "taker_buy_quote": 1312018.0964 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.863, "high": 0.874, "low": 0.85, "close": 0.868, "volume": 3942536.9, "close_time": 1750996799999, "quote_volume": 3407275.106, "trades": 16035, "taker_buy_base": 2165668.2, "taker_buy_quote": 1873842.0695 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.869, "high": 0.886, "low": 0.857, "close": 0.86, "volume": 3357589.5, "close_time": 1751011199999, "quote_volume": 2921337.7833, "trades": 14319, "taker_buy_base": 1806604.6, "taker_buy_quote": 1572351.2916 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.861, "high": 0.879, "low": 0.86, "close": 0.864, "volume": 2734457.4, "close_time": 1751025599999, "quote_volume": 2371255.2901, "trades": 13218, "taker_buy_base": 1433243.7, "taker_buy_quote": 1243160.7516 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.864, "high": 0.875, "low": 0.855, "close": 0.872, "volume": 3559071.8, "close_time": 1751039999999, "quote_volume": 3075215.986, "trades": 17238, "taker_buy_base": 1664042.8, "taker_buy_quote": 1439058.959 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.873, "high": 0.888, "low": 0.851, "close": 0.857, "volume": 3644852.2, "close_time": 1751054399999, "quote_volume": 3162883.4776, "trades": 17767, "taker_buy_base": 1800175.8, "taker_buy_quote": 1564699.6356 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.857, "high": 0.875, "low": 0.856, "close": 0.875, "volume": 2085332.3, "close_time": 1751068799999, "quote_volume": 1812090.9943, "trades": 9852, "taker_buy_base": 1038195.5, "taker_buy_quote": 902266.1661 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.874, "high": 0.884, "low": 0.867, "close": 0.875, "volume": 4758627.9, "close_time": 1751083199999, "quote_volume": 4166998.3512, "trades": 13856, "taker_buy_base": 2128264.2, "taker_buy_quote": 1864365.5221 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.875, "high": 0.882, "low": 0.87, "close": 0.881, "volume": 2484803.6, "close_time": 1751097599999, "quote_volume": 2177099.4445, "trades": 9490, "taker_buy_base": 1171299.7, "taker_buy_quote": 1026453.9771 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.882, "high": 0.885, "low": 0.867, "close": 0.869, "volume": 2738886.1, "close_time": 1751111999999, "quote_volume": 2393755.5258, "trades": 10303, "taker_buy_base": 1256202.0, "taker_buy_quote": 1099402.7047 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.869, "high": 0.882, "low": 0.867, "close": 0.881, "volume": 1734329.0, "close_time": 1751126399999, "quote_volume": 1514416.0246, "trades": 9882, "taker_buy_base": 749172.4, "taker_buy_quote": 654740.0234 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.88, "high": 0.894, "low": 0.876, "close": 0.886, "volume": 2768674.9, "close_time": 1751140799999, "quote_volume": 2449598.3505, "trades": 13617, "taker_buy_base": 1369680.8, "taker_buy_quote": 1212265.0135 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.887, "high": 0.906, "low": 0.884, "close": 0.895, "volume": 2282128.3, "close_time": 1751155199999, "quote_volume": 2042481.8755, "trades": 10631, "taker_buy_base": 1076783.8, "taker_buy_quote": 963753.0045 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.896, "high": 0.905, "low": 0.885, "close": 0.891, "volume": 2604891.9, "close_time": 1751169599999, "quote_volume": 2329327.6991, "trades": 10135, "taker_buy_base": 1391090.5, "taker_buy_quote": 1244730.9521 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.891, "high": 0.899, "low": 0.887, "close": 0.899, "volume": 1426545.5, "close_time": 1751183999999, "quote_volume": 1273744.5066, "trades": 6518, "taker_buy_base": 666408.6, "taker_buy_quote": 595340.976 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.899, "high": 0.908, "low": 0.895, "close": 0.902, "volume": 2314719.7, "close_time": 1751198399999, "quote_volume": 2088494.5943, "trades": 10484, "taker_buy_base": 1153409.0, "taker_buy_quote": 1040878.6942 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.902, "high": 0.909, "low": 0.886, "close": 0.888, "volume": 2839997.5, "close_time": 1751212799999, "quote_volume": 2548715.1285, "trades": 12867, "taker_buy_base": 1103983.6, "taker_buy_quote": 992410.2774 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.888, "high": 0.905, "low": 0.887, "close": 0.903, "volume": 1732021.6, "close_time": 1751227199999, "quote_volume": 1549589.8234, "trades": 8770, "taker_buy_base": 801905.8, "taker_buy_quote": 717574.4286 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.903, "high": 0.959, "low": 0.896, "close": 0.941, "volume": 6570889.5, "close_time": 1751241599999, "quote_volume": 6153423.6364, "trades": 29259, "taker_buy_base": 3334743.9, "taker_buy_quote": 3123778.5318 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.942, "high": 0.949, "low": 0.915, "close": 0.921, "volume": 5011822.0, "close_time": 1751255999999, "quote_volume": 4673467.6989, "trades": 17535, "taker_buy_base": 2093074.8, "taker_buy_quote": 1950903.6241 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.921, "high": 0.928, "low": 0.905, "close": 0.924, "volume": 3666697.7, "close_time": 1751270399999, "quote_volume": 3371116.7185, "trades": 13289, "taker_buy_base": 1879233.3, "taker_buy_quote": 1729667.3073 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.924, "high": 0.926, "low": 0.901, "close": 0.902, "volume": 3882004.4, "close_time": 1751284799999, "quote_volume": 3534451.248, "trades": 12932, "taker_buy_base": 1633557.5, "taker_buy_quote": 1487416.5549 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.902, "high": 0.91, "low": 0.882, "close": 0.9, "volume": 6525166.1, "close_time": 1751299199999, "quote_volume": 5839986.0823, "trades": 25766, "taker_buy_base": 3206716.3, "taker_buy_quote": 2871391.7038 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.899, "high": 0.922, "low": 0.896, "close": 0.92, "volume": 4181927.7, "close_time": 1751313599999, "quote_volume": 3794815.9891, "trades": 18321, "taker_buy_base": 2276048.3, "taker_buy_quote": 2067011.0336 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.92, "high": 0.924, "low": 0.895, "close": 0.899, "volume": 2395125.3, "close_time": 1751327999999, "quote_volume": 2176927.0998, "trades": 11541, "taker_buy_base": 985916.3, "taker_buy_quote": 896907.6819 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.899, "high": 0.903, "low": 0.885, "close": 0.889, "volume": 2167266.0, "close_time": 1751342399999, "quote_volume": 1935859.1673, "trades": 10216, "taker_buy_base": 1017146.8, "taker_buy_quote": 908878.2625 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.889, "high": 0.889, "low": 0.869, "close": 0.881, "volume": 4227874.8, "close_time": 1751356799999, "quote_volume": 3708614.4294, "trades": 13543, "taker_buy_base": 1677040.9, "taker_buy_quote": 1471596.6642 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.881, "high": 0.882, "low": 0.866, "close": 0.868, "volume": 2589019.1, "close_time": 1751371199999, "quote_volume": 2259935.2666, "trades": 9867, "taker_buy_base": 1064221.6, "taker_buy_quote": 929084.6231 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.868, "high": 0.876, "low": 0.859, "close": 0.862, "volume": 4082221.4, "close_time": 1751385599999, "quote_volume": 3538979.4617, "trades": 15556, "taker_buy_base": 1960609.3, "taker_buy_quote": 1701639.5241 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.862, "high": 0.866, "low": 0.847, "close": 0.848, "volume": 2340069.2, "close_time": 1751399999999, "quote_volume": 2004830.3749, "trades": 10698, "taker_buy_base": 884722.0, "taker_buy_quote": 758527.5326 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.848, "high": 0.857, "low": 0.844, "close": 0.854, "volume": 2319597.0, "close_time": 1751414399999, "quote_volume": 1974341.6186, "trades": 9378, "taker_buy_base": 1202665.1, "taker_buy_quote": 1024229.9963 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.854, "high": 0.863, "low": 0.845, "close": 0.856, "volume": 2202161.2, "close_time": 1751428799999, "quote_volume": 1882251.7237, "trades": 10345, "taker_buy_base": 1124669.2, "taker_buy_quote": 961739.8061 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.856, "high": 0.893, "low": 0.854, "close": 0.888, "volume": 5119103.9, "close_time": 1751443199999, "quote_volume": 4502091.2687, "trades": 18650, "taker_buy_base": 2853746.8, "taker_buy_quote": 2510642.0602 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.888, "high": 0.899, "low": 0.878, "close": 0.885, "volume": 4926187.5, "close_time": 1751457599999, "quote_volume": 4378967.4834, "trades": 16393, "taker_buy_base": 2388328.5, "taker_buy_quote": 2123914.3963 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.886, "high": 0.917, "low": 0.884, "close": 0.914, "volume": 5643318.4, "close_time": 1751471999999, "quote_volume": 5075709.4907, "trades": 26962, "taker_buy_base": 2618541.3, "taker_buy_quote": 2359569.2878 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.915, "high": 0.961, "low": 0.914, "close": 0.96, "volume": 10305221.0, "close_time": 1751486399999, "quote_volume": 9742362.2612, "trades": 43285, "taker_buy_base": 5246867.6, "taker_buy_quote": 4962538.4123 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.96, "high": 0.966, "low": 0.942, "close": 0.944, "volume": 6269398.6, "close_time": 1751500799999, "quote_volume": 5992928.5009, "trades": 23035, "taker_buy_base": 2808573.7, "taker_buy_quote": 2688093.5806 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.944, "high": 0.969, "low": 0.943, "close": 0.952, "volume": 5134015.7, "close_time": 1751515199999, "quote_volume": 4915551.8268, "trades": 21269, "taker_buy_base": 2357622.2, "taker_buy_quote": 2257945.2483 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.952, "high": 0.984, "low": 0.951, "close": 0.969, "volume": 5461871.5, "close_time": 1751529599999, "quote_volume": 5312416.9793, "trades": 24631, "taker_buy_base": 2902206.4, "taker_buy_quote": 2822374.8858 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.969, "high": 0.977, "low": 0.95, "close": 0.954, "volume": 4915143.8, "close_time": 1751543999999, "quote_volume": 4751574.2668, "trades": 20380, "taker_buy_base": 2032417.5, "taker_buy_quote": 1967473.0826 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.954, "high": 0.97, "low": 0.922, "close": 0.924, "volume": 10460311.2, "close_time": 1751558399999, "quote_volume": 9910544.0316, "trades": 40718, "taker_buy_base": 3913536.5, "taker_buy_quote": 3717346.1227 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.925, "high": 0.945, "low": 0.924, "close": 0.944, "volume": 3246810.1, "close_time": 1751572799999, "quote_volume": 3035756.3082, "trades": 13701, "taker_buy_base": 1757095.2, "taker_buy_quote": 1643371.6428 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.945, "high": 0.952, "low": 0.941, "close": 0.943, "volume": 1801262.8, "close_time": 1751587199999, "quote_volume": 1705439.999, "trades": 8921, "taker_buy_base": 844309.7, "taker_buy_quote": 799571.3053 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.944, "high": 0.952, "low": 0.929, "close": 0.934, "volume": 3542306.1, "close_time": 1751601599999, "quote_volume": 3326086.4359, "trades": 13997, "taker_buy_base": 1742988.8, "taker_buy_quote": 1636973.0805 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.934, "high": 0.938, "low": 0.903, "close": 0.905, "volume": 3186626.4, "close_time": 1751615999999, "quote_volume": 2925217.8302, "trades": 14100, "taker_buy_base": 1138954.7, "taker_buy_quote": 1045890.4626 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.904, "high": 0.91, "low": 0.893, "close": 0.896, "volume": 2965836.7, "close_time": 1751630399999, "quote_volume": 2673294.1188, "trades": 15588, "taker_buy_base": 1454380.0, "taker_buy_quote": 1311583.5546 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.896, "high": 0.901, "low": 0.871, "close": 0.872, "volume": 5394592.2, "close_time": 1751644799999, "quote_volume": 4777352.8487, "trades": 23786, "taker_buy_base": 2646976.0, "taker_buy_quote": 2345129.8801 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.871, "high": 0.875, "low": 0.86, "close": 0.867, "volume": 3793947.8, "close_time": 1751659199999, "quote_volume": 3293579.4669, "trades": 16951, "taker_buy_base": 2101592.8, "taker_buy_quote": 1824824.8872 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.866, "high": 0.879, "low": 0.865, "close": 0.874, "volume": 2645276.5, "close_time": 1751673599999, "quote_volume": 2310579.1146, "trades": 10373, "taker_buy_base": 1395295.6, "taker_buy_quote": 1219038.5963 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.874, "high": 0.884, "low": 0.868, "close": 0.877, "volume": 2378354.6, "close_time": 1751687999999, "quote_volume": 2083197.1932, "trades": 9775, "taker_buy_base": 1259386.6, "taker_buy_quote": 1103540.3126 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.877, "high": 0.888, "low": 0.872, "close": 0.881, "volume": 1700886.1, "close_time": 1751702399999, "quote_volume": 1496425.2741, "trades": 8310, "taker_buy_base": 937771.9, "taker_buy_quote": 825295.5328 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.881, "high": 0.885, "low": 0.873, "close": 0.875, "volume": 1303957.6, "close_time": 1751716799999, "quote_volume": 1145493.4037, "trades": 7236, "taker_buy_base": 488794.6, "taker_buy_quote": 429493.3038 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.875, "high": 0.877, "low": 0.867, "close": 0.87, "volume": 1859405.8, "close_time": 1751731199999, "quote_volume": 1620690.9056, "trades": 9171, "taker_buy_base": 797710.5, "taker_buy_quote": 695445.8951 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.87, "high": 0.876, "low": 0.855, "close": 0.864, "volume": 2614000.6, "close_time": 1751745599999, "quote_volume": 2259088.1041, "trades": 10660, "taker_buy_base": 1194555.2, "taker_buy_quote": 1032411.63 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.864, "high": 0.87, "low": 0.861, "close": 0.869, "volume": 1485834.3, "close_time": 1751759999999, "quote_volume": 1287325.2668, "trades": 7307, "taker_buy_base": 700003.7, "taker_buy_quote": 606609.7299 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.87, "high": 0.87, "low": 0.86, "close": 0.861, "volume": 1360160.9, "close_time": 1751774399999, "quote_volume": 1176799.5937, "trades": 7283, "taker_buy_base": 624849.9, "taker_buy_quote": 540909.3392 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.861, "high": 0.876, "low": 0.859, "close": 0.87, "volume": 1625053.5, "close_time": 1751788799999, "quote_volume": 1409617.5049, "trades": 8387, "taker_buy_base": 867900.7, "taker_buy_quote": 753331.6398 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.869, "high": 0.876, "low": 0.862, "close": 0.873, "volume": 2415301.5, "close_time": 1751803199999, "quote_volume": 2098096.3214, "trades": 12169, "taker_buy_base": 1141071.8, "taker_buy_quote": 991697.8493 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.874, "high": 0.892, "low": 0.869, "close": 0.883, "volume": 3155399.4, "close_time": 1751817599999, "quote_volume": 2783529.1331, "trades": 17272, "taker_buy_base": 1561597.1, "taker_buy_quote": 1377668.8273 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.883, "high": 0.89, "low": 0.876, "close": 0.886, "volume": 2030193.5, "close_time": 1751831999999, "quote_volume": 1794149.2022, "trades": 10476, "taker_buy_base": 920838.3, "taker_buy_quote": 814251.8556 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.886, "high": 0.913, "low": 0.886, "close": 0.893, "volume": 3636382.4, "close_time": 1751846399999, "quote_volume": 3276746.1862, "trades": 15877, "taker_buy_base": 1844755.1, "taker_buy_quote": 1662736.8658 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.894, "high": 0.911, "low": 0.888, "close": 0.898, "volume": 3523899.2, "close_time": 1751860799999, "quote_volume": 3167792.9096, "trades": 15120, "taker_buy_base": 1753482.1, "taker_buy_quote": 1577680.4465 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.898, "high": 0.902, "low": 0.886, "close": 0.893, "volume": 2232281.0, "close_time": 1751875199999, "quote_volume": 1994660.5476, "trades": 10589, "taker_buy_base": 1002983.5, "taker_buy_quote": 896672.8032 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.893, "high": 0.894, "low": 0.876, "close": 0.881, "volume": 2901384.4, "close_time": 1751889599999, "quote_volume": 2569558.105, "trades": 13614, "taker_buy_base": 1234572.6, "taker_buy_quote": 1093927.7244 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.882, "high": 0.889, "low": 0.868, "close": 0.874, "volume": 3115879.7, "close_time": 1751903999999, "quote_volume": 2735236.4061, "trades": 16374, "taker_buy_base": 1395096.6, "taker_buy_quote": 1225133.5527 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.873, "high": 0.879, "low": 0.862, "close": 0.869, "volume": 2646656.3, "close_time": 1751918399999, "quote_volume": 2302709.4641, "trades": 13824, "taker_buy_base": 1150375.9, "taker_buy_quote": 1001750.6624 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.869, "high": 0.874, "low": 0.859, "close": 0.872, "volume": 2222209.7, "close_time": 1751932799999, "quote_volume": 1921392.4864, "trades": 10092, "taker_buy_base": 1006916.1, "taker_buy_quote": 870937.7619 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.872, "high": 0.877, "low": 0.857, "close": 0.862, "volume": 3077864.9, "close_time": 1751947199999, "quote_volume": 2663893.1985, "trades": 13721, "taker_buy_base": 1531806.5, "taker_buy_quote": 1325956.057 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.862, "high": 0.871, "low": 0.859, "close": 0.863, "volume": 1500316.2, "close_time": 1751961599999, "quote_volume": 1296948.3395, "trades": 9375, "taker_buy_base": 738721.6, "taker_buy_quote": 638977.8122 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.863, "high": 0.874, "low": 0.856, "close": 0.867, "volume": 2428810.8, "close_time": 1751975999999, "quote_volume": 2098116.7579, "trades": 10732, "taker_buy_base": 1003803.3, "taker_buy_quote": 868003.3642 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.868, "high": 0.875, "low": 0.854, "close": 0.858, "volume": 2903780.1, "close_time": 1751990399999, "quote_volume": 2507547.4505, "trades": 16972, "taker_buy_base": 1320933.9, "taker_buy_quote": 1141401.1814 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.858, "high": 0.888, "low": 0.855, "close": 0.883, "volume": 3022876.5, "close_time": 1752004799999, "quote_volume": 2652597.434, "trades": 14109, "taker_buy_base": 1639591.6, "taker_buy_quote": 1438973.1454 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.884, "high": 0.885, "low": 0.871, "close": 0.874, "volume": 1876351.3, "close_time": 1752019199999, "quote_volume": 1645508.0627, "trades": 8925, "taker_buy_base": 671343.9, "taker_buy_quote": 589199.0002 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.875, "high": 0.877, "low": 0.86, "close": 0.862, "volume": 1540283.0, "close_time": 1752033599999, "quote_volume": 1334140.3613, "trades": 9184, "taker_buy_base": 594813.2, "taker_buy_quote": 515195.5045 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.862, "high": 0.878, "low": 0.861, "close": 0.873, "volume": 5787221.3, "close_time": 1752047999999, "quote_volume": 5030196.2385, "trades": 16824, "taker_buy_base": 2757025.8, "taker_buy_quote": 2395209.5457 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.874, "high": 0.878, "low": 0.866, "close": 0.874, "volume": 3310347.8, "close_time": 1752062399999, "quote_volume": 2887447.5873, "trades": 12743, "taker_buy_base": 1495507.8, "taker_buy_quote": 1304942.1046 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.873, "high": 0.886, "low": 0.865, "close": 0.872, "volume": 5593681.7, "close_time": 1752076799999, "quote_volume": 4911379.912, "trades": 20367, "taker_buy_base": 3045279.5, "taker_buy_quote": 2674309.1676 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.873, "high": 0.913, "low": 0.869, "close": 0.909, "volume": 6519566.4, "close_time": 1752091199999, "quote_volume": 5791660.0985, "trades": 23418, "taker_buy_base": 3367872.6, "taker_buy_quote": 2993931.6921 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.908, "high": 0.919, "low": 0.895, "close": 0.913, "volume": 7481521.5, "close_time": 1752105599999, "quote_volume": 6807963.0327, "trades": 30011, "taker_buy_base": 3680570.5, "taker_buy_quote": 3350601.428 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.914, "high": 0.923, "low": 0.899, "close": 0.918, "volume": 3983902.8, "close_time": 1752119999999, "quote_volume": 3634647.0047, "trades": 17385, "taker_buy_base": 1912536.5, "taker_buy_quote": 1746754.1794 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.918, "high": 0.932, "low": 0.913, "close": 0.924, "volume": 4269351.9, "close_time": 1752134399999, "quote_volume": 3940482.6707, "trades": 15506, "taker_buy_base": 2188037.1, "taker_buy_quote": 2019860.7123 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.924, "high": 0.937, "low": 0.921, "close": 0.934, "volume": 4661074.0, "close_time": 1752148799999, "quote_volume": 4332531.1816, "trades": 16665, "taker_buy_base": 2224713.5, "taker_buy_quote": 2069351.746 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.934, "high": 0.95, "low": 0.924, "close": 0.93, "volume": 7218800.2, "close_time": 1752163199999, "quote_volume": 6772904.9232, "trades": 24400, "taker_buy_base": 3590486.1, "taker_buy_quote": 3368306.5214 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.93, "high": 0.997, "low": 0.928, "close": 0.979, "volume": 11578296.8, "close_time": 1752177599999, "quote_volume": 11252025.7747, "trades": 38314, "taker_buy_base": 6088349.9, "taker_buy_quote": 5917891.2351 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.979, "high": 1.077, "low": 0.978, "close": 1.068, "volume": 23424280.7, "close_time": 1752191999999, "quote_volume": 24424607.7506, "trades": 71469, "taker_buy_base": 11796095.8, "taker_buy_quote": 12276835.0811 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.068, "high": 1.097, "low": 1.051, "close": 1.094, "volume": 15665619.5, "close_time": 1752206399999, "quote_volume": 16839071.2703, "trades": 50496, "taker_buy_base": 7496482.1, "taker_buy_quote": 8067616.1777 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.095, "high": 1.141, "low": 1.076, "close": 1.078, "volume": 20813865.8, "close_time": 1752220799999, "quote_volume": 23012693.4287, "trades": 74108, "taker_buy_base": 9042401.7, "taker_buy_quote": 10020264.1407 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.079, "high": 1.107, "low": 1.077, "close": 1.081, "volume": 11290629.9, "close_time": 1752235199999, "quote_volume": 12367498.0546, "trades": 38533, "taker_buy_base": 5770263.9, "taker_buy_quote": 6323518.3331 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.082, "high": 1.107, "low": 1.067, "close": 1.07, "volume": 11617971.1, "close_time": 1752249599999, "quote_volume": 12635493.3836, "trades": 48566, "taker_buy_base": 5464362.3, "taker_buy_quote": 5949845.9887 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.071, "high": 1.101, "low": 1.064, "close": 1.1, "volume": 6758512.9, "close_time": 1752263999999, "quote_volume": 7332350.3165, "trades": 34531, "taker_buy_base": 3208107.1, "taker_buy_quote": 3481496.5121 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 1.1, "high": 1.101, "low": 1.016, "close": 1.04, "volume": 11209058.9, "close_time": 1752278399999, "quote_volume": 11772002.9658, "trades": 44128, "taker_buy_base": 4183709.2, "taker_buy_quote": 4399475.2934 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.04, "high": 1.057, "low": 1.017, "close": 1.05, "volume": 5275912.0, "close_time": 1752292799999, "quote_volume": 5496470.468, "trades": 24227, "taker_buy_base": 2638367.8, "taker_buy_quote": 2750961.4464 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1.05, "high": 1.053, "low": 1.02, "close": 1.039, "volume": 5969553.0, "close_time": 1752307199999, "quote_volume": 6181322.4645, "trades": 25853, "taker_buy_base": 2690788.6, "taker_buy_quote": 2786341.3079 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1.038, "high": 1.045, "low": 1.029, "close": 1.033, "volume": 4853466.6, "close_time": 1752321599999, "quote_volume": 5029017.1047, "trades": 21879, "taker_buy_base": 2337482.3, "taker_buy_quote": 2422841.0114 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1.033, "high": 1.039, "low": 0.993, "close": 1.006, "volume": 10813233.7, "close_time": 1752335999999, "quote_volume": 10947654.2591, "trades": 43410, "taker_buy_base": 4716003.9, "taker_buy_quote": 4776155.2377 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 1.006, "high": 1.031, "low": 0.999, "close": 1.029, "volume": 3485157.8, "close_time": 1752350399999, "quote_volume": 3544710.2911, "trades": 19771, "taker_buy_base": 1651516.2, "taker_buy_quote": 1680660.5332 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 1.028, "high": 1.03, "low": 1.01, "close": 1.03, "volume": 4513484.0, "close_time": 1752364799999, "quote_volume": 4607474.6021, "trades": 16185, "taker_buy_base": 2193720.3, "taker_buy_quote": 2241315.8853 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.03, "high": 1.036, "low": 1.024, "close": 1.031, "volume": 2813653.5, "close_time": 1752379199999, "quote_volume": 2899371.0587, "trades": 19538, "taker_buy_base": 1402124.1, "taker_buy_quote": 1445249.6584 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 1.031, "high": 1.053, "low": 1.027, "close": 1.043, "volume": 3983855.6, "close_time": 1752393599999, "quote_volume": 4141600.961, "trades": 18374, "taker_buy_base": 2057950.7, "taker_buy_quote": 2141624.795 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1.044, "high": 1.05, "low": 1.028, "close": 1.049, "volume": 2773892.4, "close_time": 1752407999999, "quote_volume": 2881369.261, "trades": 13656, "taker_buy_base": 1372954.6, "taker_buy_quote": 1426928.1659 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 1.049, "high": 1.072, "low": 1.043, "close": 1.056, "volume": 8056448.6, "close_time": 1752422399999, "quote_volume": 8526743.1244, "trades": 32114, "taker_buy_base": 3911456.9, "taker_buy_quote": 4142064.2005 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.056, "high": 1.08, "low": 1.051, "close": 1.066, "volume": 5141765.8, "close_time": 1752436799999, "quote_volume": 5479194.1316, "trades": 25368, "taker_buy_base": 2636199.1, "taker_buy_quote": 2808550.3476 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.066, "high": 1.076, "low": 1.035, "close": 1.045, "volume": 6568631.6, "close_time": 1752451199999, "quote_volume": 6890417.0845, "trades": 25659, "taker_buy_base": 2781164.7, "taker_buy_quote": 2916977.5911 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.046, "high": 1.097, "low": 1.039, "close": 1.084, "volume": 9522609.1, "close_time": 1752465599999, "quote_volume": 10170195.8627, "trades": 41865, "taker_buy_base": 4942976.7, "taker_buy_quote": 5284620.7331 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.085, "high": 1.122, "low": 1.077, "close": 1.092, "volume": 14717750.6, "close_time": 1752479999999, "quote_volume": 16128396.7731, "trades": 49976, "taker_buy_base": 7710411.7, "taker_buy_quote": 8450672.6776 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.093, "high": 1.093, "low": 1.066, "close": 1.071, "volume": 8624913.7, "close_time": 1752494399999, "quote_volume": 9299337.395, "trades": 37902, "taker_buy_base": 3814183.2, "taker_buy_quote": 4114343.2677 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.072, "high": 1.084, "low": 1.037, "close": 1.045, "volume": 11803396.3, "close_time": 1752508799999, "quote_volume": 12526224.8195, "trades": 50200, "taker_buy_base": 5239909.9, "taker_buy_quote": 5569102.3109 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.045, "high": 1.059, "low": 1.029, "close": 1.036, "volume": 6109350.5, "close_time": 1752523199999, "quote_volume": 6375953.6312, "trades": 28790, "taker_buy_base": 2680178.2, "taker_buy_quote": 2798718.44 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.036, "high": 1.054, "low": 1.019, "close": 1.052, "volume": 4279676.4, "close_time": 1752537599999, "quote_volume": 4442856.2815, "trades": 20751, "taker_buy_base": 1984370.3, "taker_buy_quote": 2062611.3027 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.052, "high": 1.06, "low": 1.002, "close": 1.012, "volume": 8163423.1, "close_time": 1752551999999, "quote_volume": 8397419.0886, "trades": 40454, "taker_buy_base": 3373745.7, "taker_buy_quote": 3477737.6574 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 1.012, "high": 1.028, "low": 1.001, "close": 1.014, "volume": 5604535.8, "close_time": 1752566399999, "quote_volume": 5708335.4299, "trades": 23040, "taker_buy_base": 2563976.7, "taker_buy_quote": 2612858.6936 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 1.014, "high": 1.02, "low": 1.003, "close": 1.012, "volume": 4561073.6, "close_time": 1752580799999, "quote_volume": 4613173.646, "trades": 18053, "taker_buy_base": 2403566.6, "taker_buy_quote": 2431720.8688 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.012, "high": 1.04, "low": 0.993, "close": 1.031, "volume": 13922245.7, "close_time": 1752595199999, "quote_volume": 14169451.1436, "trades": 51211, "taker_buy_base": 7471537.1, "taker_buy_quote": 7611564.8011 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.031, "high": 1.08, "low": 1.028, "close": 1.037, "volume": 12327322.3, "close_time": 1752609599999, "quote_volume": 12991713.0818, "trades": 47659, "taker_buy_base": 6105184.5, "taker_buy_quote": 6439363.5489 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.037, "high": 1.087, "low": 1.034, "close": 1.085, "volume": 6272450.1, "close_time": 1752623999999, "quote_volume": 6675827.2983, "trades": 27666, "taker_buy_base": 3334432.8, "taker_buy_quote": 3550498.4828 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.085, "high": 1.094, "low": 1.048, "close": 1.061, "volume": 8061651.4, "close_time": 1752638399999, "quote_volume": 8663269.1399, "trades": 34412, "taker_buy_base": 3279377.7, "taker_buy_quote": 3527211.955 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.061, "high": 1.085, "low": 1.051, "close": 1.079, "volume": 4811872.8, "close_time": 1752652799999, "quote_volume": 5141196.512, "trades": 20373, "taker_buy_base": 2257155.5, "taker_buy_quote": 2413362.6117 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.078, "high": 1.084, "low": 1.066, "close": 1.084, "volume": 6436447.6, "close_time": 1752667199999, "quote_volume": 6924845.6628, "trades": 23329, "taker_buy_base": 2954055.7, "taker_buy_quote": 3180465.958 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.084, "high": 1.106, "low": 1.071, "close": 1.097, "volume": 14420432.5, "close_time": 1752681599999, "quote_volume": 15701938.8581, "trades": 53150, "taker_buy_base": 6897637.8, "taker_buy_quote": 7515378.6193 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.097, "high": 1.137, "low": 1.095, "close": 1.114, "volume": 10153025.5, "close_time": 1752695999999, "quote_volume": 11361854.087, "trades": 44357, "taker_buy_base": 5319345.8, "taker_buy_quote": 5954331.9645 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.115, "high": 1.149, "low": 1.102, "close": 1.107, "volume": 8311355.9, "close_time": 1752710399999, "quote_volume": 9377446.8425, "trades": 38890, "taker_buy_base": 3341108.1, "taker_buy_quote": 3772733.3211 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.107, "high": 1.133, "low": 1.082, "close": 1.09, "volume": 6374289.9, "close_time": 1752724799999, "quote_volume": 7040675.8122, "trades": 35041, "taker_buy_base": 2868437.4, "taker_buy_quote": 3172471.9469 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.09, "high": 1.122, "low": 1.084, "close": 1.116, "volume": 4997235.9, "close_time": 1752739199999, "quote_volume": 5532210.8155, "trades": 28653, "taker_buy_base": 2477210.7, "taker_buy_quote": 2743810.6351 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.117, "high": 1.131, "low": 1.109, "close": 1.111, "volume": 7321223.6, "close_time": 1752753599999, "quote_volume": 8197429.129, "trades": 36201, "taker_buy_base": 3288682.8, "taker_buy_quote": 3683401.2716 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.111, "high": 1.129, "low": 1.096, "close": 1.111, "volume": 10926132.8, "close_time": 1752767999999, "quote_volume": 12177629.5796, "trades": 51024, "taker_buy_base": 5013843.6, "taker_buy_quote": 5591556.7384 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.111, "high": 1.115, "low": 1.068, "close": 1.071, "volume": 9291703.2, "close_time": 1752782399999, "quote_volume": 10116144.8892, "trades": 41243, "taker_buy_base": 4339753.8, "taker_buy_quote": 4726122.1457 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.071, "high": 1.132, "low": 1.056, "close": 1.107, "volume": 12876795.7, "close_time": 1752796799999, "quote_volume": 14194322.7776, "trades": 53564, "taker_buy_base": 6573493.8, "taker_buy_quote": 7244986.936 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.106, "high": 1.161, "low": 1.1, "close": 1.148, "volume": 12183739.6, "close_time": 1752811199999, "quote_volume": 13838361.9439, "trades": 51944, "taker_buy_base": 5787226.9, "taker_buy_quote": 6571948.3266 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.147, "high": 1.211, "low": 1.143, "close": 1.169, "volume": 15172129.0, "close_time": 1752825599999, "quote_volume": 18019286.2455, "trades": 64837, "taker_buy_base": 7595994.7, "taker_buy_quote": 9027844.4981 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.17, "high": 1.188, "low": 1.141, "close": 1.156, "volume": 9327778.2, "close_time": 1752839999999, "quote_volume": 10854006.4301, "trades": 47594, "taker_buy_base": 4490992.2, "taker_buy_quote": 5226273.4477 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.155, "high": 1.201, "low": 1.136, "close": 1.143, "volume": 17048265.4, "close_time": 1752854399999, "quote_volume": 19975198.8839, "trades": 79735, "taker_buy_base": 8223571.4, "taker_buy_quote": 9654178.9935 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.142, "high": 1.159, "low": 1.119, "close": 1.132, "volume": 8042472.6, "close_time": 1752868799999, "quote_volume": 9172245.9739, "trades": 43422, "taker_buy_base": 3709517.3, "taker_buy_quote": 4233359.3266 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.133, "high": 1.156, "low": 1.1, "close": 1.138, "volume": 8779162.7, "close_time": 1752883199999, "quote_volume": 9906268.0813, "trades": 41517, "taker_buy_base": 3832800.5, "taker_buy_quote": 4329411.2133 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.138, "high": 1.173, "low": 1.094, "close": 1.168, "volume": 7281016.8, "close_time": 1752897599999, "quote_volume": 8239159.0722, "trades": 36824, "taker_buy_base": 3512220.3, "taker_buy_quote": 3979043.1458 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.168, "high": 1.183, "low": 1.141, "close": 1.144, "volume": 5455488.2, "close_time": 1752911999999, "quote_volume": 6339711.4376, "trades": 27187, "taker_buy_base": 2489527.9, "taker_buy_quote": 2895485.4423 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.144, "high": 1.152, "low": 1.125, "close": 1.128, "volume": 4575369.2, "close_time": 1752926399999, "quote_volume": 5207792.1995, "trades": 23065, "taker_buy_base": 2308502.2, "taker_buy_quote": 2629032.3789 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.128, "high": 1.135, "low": 1.109, "close": 1.125, "volume": 4994064.5, "close_time": 1752940799999, "quote_volume": 5609676.2914, "trades": 28826, "taker_buy_base": 2111240.3, "taker_buy_quote": 2372411.0212 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.125, "high": 1.154, "low": 1.113, "close": 1.154, "volume": 4664334.8, "close_time": 1752955199999, "quote_volume": 5265560.3509, "trades": 24102, "taker_buy_base": 2270813.3, "taker_buy_quote": 2564728.124 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.153, "high": 1.162, "low": 1.136, "close": 1.149, "volume": 5115107.5, "close_time": 1752969599999, "quote_volume": 5873603.9114, "trades": 23691, "taker_buy_base": 2080330.5, "taker_buy_quote": 2389190.1782 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.15, "high": 1.173, "low": 1.136, "close": 1.161, "volume": 4704578.3, "close_time": 1752983999999, "quote_volume": 5426901.3244, "trades": 26993, "taker_buy_base": 2185846.1, "taker_buy_quote": 2523011.471 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.161, "high": 1.196, "low": 1.154, "close": 1.181, "volume": 7507476.0, "close_time": 1752998399999, "quote_volume": 8841547.161, "trades": 27990, "taker_buy_base": 3930693.1, "taker_buy_quote": 4629533.4282 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.182, "high": 1.241, "low": 1.181, "close": 1.228, "volume": 11405241.9, "close_time": 1753012799999, "quote_volume": 13786413.0249, "trades": 39346, "taker_buy_base": 5760329.5, "taker_buy_quote": 6970298.2075 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.227, "high": 1.285, "low": 1.207, "close": 1.279, "volume": 15797690.4, "close_time": 1753027199999, "quote_volume": 19513956.4258, "trades": 52833, "taker_buy_base": 7798584.4, "taker_buy_quote": 9641141.1712 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.28, "high": 1.282, "low": 1.239, "close": 1.259, "volume": 13132455.7, "close_time": 1753041599999, "quote_volume": 16548259.6358, "trades": 60208, "taker_buy_base": 5930775.6, "taker_buy_quote": 7475298.9889 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.259, "high": 1.261, "low": 1.2, "close": 1.222, "volume": 9605447.1, "close_time": 1753055999999, "quote_volume": 11784701.6535, "trades": 46548, "taker_buy_base": 4497317.3, "taker_buy_quote": 5520071.0377 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.222, "high": 1.238, "low": 1.194, "close": 1.235, "volume": 6466733.1, "close_time": 1753070399999, "quote_volume": 7867353.6345, "trades": 35235, "taker_buy_base": 3123528.0, "taker_buy_quote": 3805826.8346 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.235, "high": 1.252, "low": 1.222, "close": 1.244, "volume": 6303632.8, "close_time": 1753084799999, "quote_volume": 7812733.618, "trades": 32609, "taker_buy_base": 3384403.2, "taker_buy_quote": 4195037.0227 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.244, "high": 1.26, "low": 1.229, "close": 1.244, "volume": 6357145.7, "close_time": 1753099199999, "quote_volume": 7905958.1418, "trades": 31324, "taker_buy_base": 3045505.9, "taker_buy_quote": 3789141.6729 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.245, "high": 1.29, "low": 1.229, "close": 1.248, "volume": 16736758.0, "close_time": 1753113599999, "quote_volume": 21139855.5636, "trades": 62768, "taker_buy_base": 8441831.7, "taker_buy_quote": 10675861.9852 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.248, "high": 1.25, "low": 1.195, "close": 1.198, "volume": 13753370.2, "close_time": 1753127999999, "quote_volume": 16755209.1951, "trades": 55980, "taker_buy_base": 6027192.3, "taker_buy_quote": 7352568.5904 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.199, "high": 1.249, "low": 1.193, "close": 1.237, "volume": 7069494.8, "close_time": 1753142399999, "quote_volume": 8585876.6024, "trades": 32573, "taker_buy_base": 4038717.3, "taker_buy_quote": 4902636.8273 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.236, "high": 1.26, "low": 1.187, "close": 1.218, "volume": 13043831.9, "close_time": 1753156799999, "quote_volume": 16007329.9264, "trades": 62639, "taker_buy_base": 6529352.2, "taker_buy_quote": 8017345.5097 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.217, "high": 1.224, "low": 1.175, "close": 1.192, "volume": 10449100.1, "close_time": 1753171199999, "quote_volume": 12503780.0324, "trades": 56189, "taker_buy_base": 4886434.3, "taker_buy_quote": 5853009.886 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.192, "high": 1.216, "low": 1.163, "close": 1.211, "volume": 9866686.4, "close_time": 1753185599999, "quote_volume": 11710204.607, "trades": 44076, "taker_buy_base": 4948180.3, "taker_buy_quote": 5873858.7183 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.211, "high": 1.261, "low": 1.206, "close": 1.221, "volume": 21143136.8, "close_time": 1753199999999, "quote_volume": 26124103.2767, "trades": 93492, "taker_buy_base": 9528090.3, "taker_buy_quote": 11779645.0562 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.221, "high": 1.254, "low": 1.196, "close": 1.249, "volume": 18818160.3, "close_time": 1753214399999, "quote_volume": 23166188.5809, "trades": 85039, "taker_buy_base": 8196786.4, "taker_buy_quote": 10082001.4123 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.248, "high": 1.402, "low": 1.237, "close": 1.397, "volume": 38853753.3, "close_time": 1753228799999, "quote_volume": 51866836.9745, "trades": 136345, "taker_buy_base": 19051957.0, "taker_buy_quote": 25398196.8375 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.396, "high": 1.4, "low": 1.32, "close": 1.335, "volume": 17483695.7, "close_time": 1753243199999, "quote_volume": 23578124.5158, "trades": 78288, "taker_buy_base": 8095865.8, "taker_buy_quote": 10915273.7256 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.335, "high": 1.35, "low": 1.293, "close": 1.302, "volume": 9426928.7, "close_time": 1753257599999, "quote_volume": 12419512.9795, "trades": 45115, "taker_buy_base": 4249765.4, "taker_buy_quote": 5599072.5921 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.302, "high": 1.307, "low": 1.261, "close": 1.279, "volume": 10434846.8, "close_time": 1753271999999, "quote_volume": 13384934.1785, "trades": 47627, "taker_buy_base": 5112560.2, "taker_buy_quote": 6558427.33 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.279, "high": 1.299, "low": 1.197, "close": 1.249, "volume": 30312758.9, "close_time": 1753286399999, "quote_volume": 37602429.6116, "trades": 117722, "taker_buy_base": 15056087.7, "taker_buy_quote": 18680284.9066 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.249, "high": 1.249, "low": 1.174, "close": 1.188, "volume": 12588003.2, "close_time": 1753300799999, "quote_volume": 15144516.7935, "trades": 63820, "taker_buy_base": 5598964.5, "taker_buy_quote": 6739919.4638 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.188, "high": 1.197, "low": 1.127, "close": 1.175, "volume": 13626527.7, "close_time": 1753315199999, "quote_volume": 15817319.4256, "trades": 60246, "taker_buy_base": 6786188.7, "taker_buy_quote": 7885192.0746 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.175, "high": 1.2, "low": 1.165, "close": 1.178, "volume": 5990021.8, "close_time": 1753329599999, "quote_volume": 7099434.4557, "trades": 36503, "taker_buy_base": 2730541.3, "taker_buy_quote": 3240332.9883 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.178, "high": 1.187, "low": 1.072, "close": 1.12, "volume": 17409564.8, "close_time": 1753343999999, "quote_volume": 19449532.7607, "trades": 83218, "taker_buy_base": 7932012.0, "taker_buy_quote": 8854269.4439 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.12, "high": 1.156, "low": 1.108, "close": 1.149, "volume": 10019681.3, "close_time": 1753358399999, "quote_volume": 11336287.3932, "trades": 49070, "taker_buy_base": 5400904.7, "taker_buy_quote": 6115622.3036 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.148, "high": 1.205, "low": 1.129, "close": 1.176, "volume": 12821946.4, "close_time": 1753372799999, "quote_volume": 14991842.4622, "trades": 65770, "taker_buy_base": 6777362.8, "taker_buy_quote": 7941322.8635 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.177, "high": 1.202, "low": 1.148, "close": 1.165, "volume": 8013211.7, "close_time": 1753387199999, "quote_volume": 9432037.0125, "trades": 50121, "taker_buy_base": 3514878.3, "taker_buy_quote": 4140702.5476 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.165, "high": 1.173, "low": 1.131, "close": 1.138, "volume": 4826194.7, "close_time": 1753401599999, "quote_volume": 5554209.3854, "trades": 30590, "taker_buy_base": 2002307.4, "taker_buy_quote": 2306042.9854 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.139, "high": 1.139, "low": 1.093, "close": 1.111, "volume": 9245071.1, "close_time": 1753415999999, "quote_volume": 10338247.7421, "trades": 50951, "taker_buy_base": 3704989.3, "taker_buy_quote": 4145799.833 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.111, "high": 1.135, "low": 1.092, "close": 1.12, "volume": 7496889.4, "close_time": 1753430399999, "quote_volume": 8358293.8345, "trades": 43341, "taker_buy_base": 3837836.9, "taker_buy_quote": 4283707.3493 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.12, "high": 1.157, "low": 1.114, "close": 1.143, "volume": 7084240.1, "close_time": 1753444799999, "quote_volume": 8067007.7363, "trades": 42155, "taker_buy_base": 3402747.0, "taker_buy_quote": 3876040.9144 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.143, "high": 1.154, "low": 1.091, "close": 1.11, "volume": 8584287.9, "close_time": 1753459199999, "quote_volume": 9643232.4329, "trades": 51328, "taker_buy_base": 3244173.2, "taker_buy_quote": 3643883.2015 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.109, "high": 1.133, "low": 1.097, "close": 1.123, "volume": 6021306.4, "close_time": 1753473599999, "quote_volume": 6734426.7654, "trades": 30169, "taker_buy_base": 3160526.6, "taker_buy_quote": 3535295.3291 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.123, "high": 1.169, "low": 1.122, "close": 1.164, "volume": 4563845.7, "close_time": 1753487999999, "quote_volume": 5270315.3334, "trades": 23647, "taker_buy_base": 2526958.5, "taker_buy_quote": 2916605.2412 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.164, "high": 1.171, "low": 1.152, "close": 1.164, "volume": 2911154.4, "close_time": 1753502399999, "quote_volume": 3382034.2521, "trades": 20886, "taker_buy_base": 1081076.4, "taker_buy_quote": 1257025.9149 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.165, "high": 1.167, "low": 1.154, "close": 1.158, "volume": 3117392.7, "close_time": 1753516799999, "quote_volume": 3615624.242, "trades": 18120, "taker_buy_base": 1213927.4, "taker_buy_quote": 1409012.631 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.158, "high": 1.17, "low": 1.154, "close": 1.16, "volume": 4832624.5, "close_time": 1753531199999, "quote_volume": 5609320.6791, "trades": 21207, "taker_buy_base": 1895603.4, "taker_buy_quote": 2202248.2842 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.16, "high": 1.175, "low": 1.153, "close": 1.172, "volume": 5024976.8, "close_time": 1753545599999, "quote_volume": 5859277.3364, "trades": 21004, "taker_buy_base": 2221099.1, "taker_buy_quote": 2590081.6713 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.172, "high": 1.181, "low": 1.157, "close": 1.178, "volume": 3570604.2, "close_time": 1753559999999, "quote_volume": 4180481.962, "trades": 20865, "taker_buy_base": 1815627.5, "taker_buy_quote": 2127625.7737 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.178, "high": 1.181, "low": 1.157, "close": 1.159, "volume": 2499292.9, "close_time": 1753574399999, "quote_volume": 2924538.1714, "trades": 16734, "taker_buy_base": 1093847.3, "taker_buy_quote": 1281086.3014 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.159, "high": 1.174, "low": 1.154, "close": 1.166, "volume": 2989386.2, "close_time": 1753588799999, "quote_volume": 3486059.0321, "trades": 20722, "taker_buy_base": 1406444.0, "taker_buy_quote": 1640665.7239 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.166, "high": 1.185, "low": 1.165, "close": 1.168, "volume": 2871220.8, "close_time": 1753603199999, "quote_volume": 3373175.3634, "trades": 19548, "taker_buy_base": 1199916.1, "taker_buy_quote": 1409829.2797 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.168, "high": 1.181, "low": 1.155, "close": 1.171, "volume": 3346789.2, "close_time": 1753617599999, "quote_volume": 3911948.4923, "trades": 21482, "taker_buy_base": 1323435.6, "taker_buy_quote": 1548037.6257 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.17, "high": 1.188, "low": 1.163, "close": 1.181, "volume": 6191890.2, "close_time": 1753631999999, "quote_volume": 7294304.0133, "trades": 31639, "taker_buy_base": 2644954.4, "taker_buy_quote": 3116482.0966 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.181, "high": 1.212, "low": 1.181, "close": 1.198, "volume": 6516550.5, "close_time": 1753646399999, "quote_volume": 7824964.8271, "trades": 34324, "taker_buy_base": 3160357.5, "taker_buy_quote": 3795185.008 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.198, "high": 1.225, "low": 1.196, "close": 1.216, "volume": 4116800.4, "close_time": 1753660799999, "quote_volume": 4991102.212, "trades": 24001, "taker_buy_base": 1985085.3, "taker_buy_quote": 2406383.949 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.216, "high": 1.232, "low": 1.194, "close": 1.221, "volume": 7786724.5, "close_time": 1753675199999, "quote_volume": 9466183.4024, "trades": 37691, "taker_buy_base": 3723403.3, "taker_buy_quote": 4531129.3421 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.221, "high": 1.236, "low": 1.209, "close": 1.233, "volume": 7934920.7, "close_time": 1753689599999, "quote_volume": 9731149.5975, "trades": 40433, "taker_buy_base": 3590640.9, "taker_buy_quote": 4404952.9499 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.234, "high": 1.238, "low": 1.212, "close": 1.217, "volume": 5294340.6, "close_time": 1753703999999, "quote_volume": 6485778.2057, "trades": 34654, "taker_buy_base": 2277998.8, "taker_buy_quote": 2792153.191 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.217, "high": 1.225, "low": 1.137, "close": 1.152, "volume": 11115223.0, "close_time": 1753718399999, "quote_volume": 13102376.3435, "trades": 59762, "taker_buy_base": 4666915.0, "taker_buy_quote": 5499737.3643 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.152, "high": 1.16, "low": 1.121, "close": 1.133, "volume": 7411932.0, "close_time": 1753732799999, "quote_volume": 8431952.7499, "trades": 40639, "taker_buy_base": 3462904.9, "taker_buy_quote": 3938594.2847 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.133, "high": 1.136, "low": 1.108, "close": 1.117, "volume": 5784711.0, "close_time": 1753747199999, "quote_volume": 6482806.9479, "trades": 37119, "taker_buy_base": 2724331.6, "taker_buy_quote": 3055239.8435 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.117, "high": 1.13, "low": 1.089, "close": 1.113, "volume": 8118797.3, "close_time": 1753761599999, "quote_volume": 8997598.3903, "trades": 39689, "taker_buy_base": 3516819.9, "taker_buy_quote": 3902320.0525 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.113, "high": 1.139, "low": 1.104, "close": 1.134, "volume": 6649121.3, "close_time": 1753775999999, "quote_volume": 7439759.8299, "trades": 32046, "taker_buy_base": 2968352.8, "taker_buy_quote": 3324095.8366 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.134, "high": 1.134, "low": 1.097, "close": 1.104, "volume": 5468380.6, "close_time": 1753790399999, "quote_volume": 6089313.7565, "trades": 30126, "taker_buy_base": 2381843.5, "taker_buy_quote": 2654283.8014 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.104, "high": 1.124, "low": 1.068, "close": 1.078, "volume": 10813047.0, "close_time": 1753804799999, "quote_volume": 11808069.7463, "trades": 51306, "taker_buy_base": 5269982.8, "taker_buy_quote": 5758224.7982 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.078, "high": 1.083, "low": 1.054, "close": 1.065, "volume": 7022369.0, "close_time": 1753819199999, "quote_volume": 7517279.6165, "trades": 31009, "taker_buy_base": 3214493.1, "taker_buy_quote": 3443041.2173 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.065, "high": 1.085, "low": 1.051, "close": 1.082, "volume": 4206827.8, "close_time": 1753833599999, "quote_volume": 4490573.5431, "trades": 23612, "taker_buy_base": 2191898.6, "taker_buy_quote": 2339737.6077 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.082, "high": 1.086, "low": 1.059, "close": 1.078, "volume": 3271124.1, "close_time": 1753847999999, "quote_volume": 3520106.8935, "trades": 21696, "taker_buy_base": 1488387.8, "taker_buy_quote": 1602949.7075 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.078, "high": 1.084, "low": 1.059, "close": 1.062, "volume": 3134192.8, "close_time": 1753862399999, "quote_volume": 3352157.4821, "trades": 20114, "taker_buy_base": 1392275.8, "taker_buy_quote": 1489214.9614 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.063, "high": 1.072, "low": 1.024, "close": 1.03, "volume": 5828378.6, "close_time": 1753876799999, "quote_volume": 6090400.4737, "trades": 31065, "taker_buy_base": 2246276.5, "taker_buy_quote": 2351246.8425 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.03, "high": 1.066, "low": 1.023, "close": 1.064, "volume": 8320690.4, "close_time": 1753891199999, "quote_volume": 8676877.6524, "trades": 39997, "taker_buy_base": 4184390.0, "taker_buy_quote": 4369373.83 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.065, "high": 1.082, "low": 1.007, "close": 1.058, "volume": 12302842.0, "close_time": 1753905599999, "quote_volume": 12870487.0754, "trades": 51240, "taker_buy_base": 5612021.9, "taker_buy_quote": 5873099.1489 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.059, "high": 1.074, "low": 1.043, "close": 1.063, "volume": 5223958.7, "close_time": 1753919999999, "quote_volume": 5535202.0841, "trades": 25376, "taker_buy_base": 2699921.7, "taker_buy_quote": 2862694.0647 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.063, "high": 1.085, "low": 1.057, "close": 1.079, "volume": 4483628.0, "close_time": 1753934399999, "quote_volume": 4812472.54, "trades": 21758, "taker_buy_base": 2123378.1, "taker_buy_quote": 2279131.3959 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.079, "high": 1.091, "low": 1.075, "close": 1.082, "volume": 3220499.4, "close_time": 1753948799999, "quote_volume": 3484060.2989, "trades": 17703, "taker_buy_base": 1427583.7, "taker_buy_quote": 1545254.6908 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.082, "high": 1.094, "low": 1.078, "close": 1.083, "volume": 3458975.5, "close_time": 1753963199999, "quote_volume": 3763110.7066, "trades": 16779, "taker_buy_base": 1530801.7, "taker_buy_quote": 1665250.1305 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.083, "high": 1.085, "low": 1.037, "close": 1.053, "volume": 6731597.2, "close_time": 1753977599999, "quote_volume": 7123145.3982, "trades": 39314, "taker_buy_base": 2917454.9, "taker_buy_quote": 3085825.2065 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.053, "high": 1.079, "low": 1.038, "close": 1.041, "volume": 5124944.7, "close_time": 1753991999999, "quote_volume": 5410567.5988, "trades": 28938, "taker_buy_base": 2644293.2, "taker_buy_quote": 2790907.7187 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.042, "high": 1.044, "low": 0.998, "close": 1.004, "volume": 8596034.5, "close_time": 1754006399999, "quote_volume": 8736076.5816, "trades": 34850, "taker_buy_base": 2913443.5, "taker_buy_quote": 2961600.5882 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.004, "high": 1.007, "low": 0.968, "close": 0.996, "volume": 12686292.5, "close_time": 1754020799999, "quote_volume": 12589318.9491, "trades": 48212, "taker_buy_base": 6168716.3, "taker_buy_quote": 6123096.3326 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.996, "high": 0.997, "low": 0.97, "close": 0.98, "volume": 4521022.7, "close_time": 1754035199999, "quote_volume": 4446467.3281, "trades": 27270, "taker_buy_base": 2061877.2, "taker_buy_quote": 2029044.2033 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.98, "high": 0.98, "low": 0.952, "close": 0.977, "volume": 7031869.3, "close_time": 1754049599999, "quote_volume": 6804859.1878, "trades": 33066, "taker_buy_base": 3165623.0, "taker_buy_quote": 3064660.9976 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.976, "high": 0.993, "low": 0.953, "close": 0.988, "volume": 8266461.3, "close_time": 1754063999999, "quote_volume": 8085964.1693, "trades": 40138, "taker_buy_base": 4069904.7, "taker_buy_quote": 3984151.1071 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.987, "high": 0.999, "low": 0.959, "close": 0.985, "volume": 6759549.9, "close_time": 1754078399999, "quote_volume": 6595792.1847, "trades": 31234, "taker_buy_base": 3022174.3, "taker_buy_quote": 2951286.7653 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.985, "high": 0.989, "low": 0.931, "close": 0.964, "volume": 8061463.5, "close_time": 1754092799999, "quote_volume": 7747754.2723, "trades": 40494, "taker_buy_base": 3600725.7, "taker_buy_quote": 3464417.3555 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.964, "high": 0.974, "low": 0.961, "close": 0.972, "volume": 2145878.8, "close_time": 1754107199999, "quote_volume": 2079440.3386, "trades": 15685, "taker_buy_base": 946190.3, "taker_buy_quote": 916938.1023 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.972, "high": 0.978, "low": 0.942, "close": 0.968, "volume": 3998797.4, "close_time": 1754121599999, "quote_volume": 3845994.7461, "trades": 19467, "taker_buy_base": 1938744.8, "taker_buy_quote": 1864194.7193 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.968, "high": 0.971, "low": 0.944, "close": 0.954, "volume": 3749359.5, "close_time": 1754135999999, "quote_volume": 3583969.9146, "trades": 20936, "taker_buy_base": 1617479.3, "taker_buy_quote": 1546426.0136 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.954, "high": 0.961, "low": 0.932, "close": 0.935, "volume": 3973198.7, "close_time": 1754150399999, "quote_volume": 3756792.3617, "trades": 22502, "taker_buy_base": 1869081.5, "taker_buy_quote": 1768929.2258 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.935, "high": 0.947, "low": 0.91, "close": 0.925, "volume": 6616551.9, "close_time": 1754164799999, "quote_volume": 6138911.8792, "trades": 32446, "taker_buy_base": 3110284.3, "taker_buy_quote": 2886555.8851 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.925, "high": 0.942, "low": 0.925, "close": 0.935, "volume": 3073816.6, "close_time": 1754179199999, "quote_volume": 2865246.4139, "trades": 16503, "taker_buy_base": 1398400.6, "taker_buy_quote": 1303902.2671 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.935, "high": 0.964, "low": 0.925, "close": 0.959, "volume": 6725890.4, "close_time": 1754193599999, "quote_volume": 6334553.1445, "trades": 25282, "taker_buy_base": 3046031.1, "taker_buy_quote": 2872921.8294 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.959, "high": 0.966, "low": 0.956, "close": 0.964, "volume": 2103030.9, "close_time": 1754207999999, "quote_volume": 2020390.5634, "trades": 11980, "taker_buy_base": 1027293.4, "taker_buy_quote": 987284.099 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.964, "high": 0.974, "low": 0.96, "close": 0.964, "volume": 3398948.4, "close_time": 1754222399999, "quote_volume": 3284889.0292, "trades": 14526, "taker_buy_base": 1624751.9, "taker_buy_quote": 1570459.5624 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.964, "high": 0.973, "low": 0.959, "close": 0.969, "volume": 4558498.1, "close_time": 1754236799999, "quote_volume": 4399821.9014, "trades": 15929, "taker_buy_base": 2259004.9, "taker_buy_quote": 2181270.3651 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.969, "high": 0.979, "low": 0.966, "close": 0.972, "volume": 3144793.3, "close_time": 1754251199999, "quote_volume": 3055156.6392, "trades": 11118, "taker_buy_base": 1441686.6, "taker_buy_quote": 1401453.3833 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.972, "high": 0.982, "low": 0.969, "close": 0.975, "volume": 2059035.4, "close_time": 1754265599999, "quote_volume": 2007455.0662, "trades": 9440, "taker_buy_base": 1116999.5, "taker_buy_quote": 1089369.6685 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.974, "high": 0.996, "low": 0.972, "close": 0.985, "volume": 4484869.2, "close_time": 1754279999999, "quote_volume": 4427101.8706, "trades": 16742, "taker_buy_base": 2546552.2, "taker_buy_quote": 2514058.5407 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.985, "high": 0.993, "low": 0.977, "close": 0.985, "volume": 3443094.7, "close_time": 1754294399999, "quote_volume": 3390981.9, "trades": 14233, "taker_buy_base": 1751759.0, "taker_buy_quote": 1725076.7256 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.985, "high": 0.989, "low": 0.974, "close": 0.977, "volume": 3642177.4, "close_time": 1754308799999, "quote_volume": 3577589.0763, "trades": 17524, "taker_buy_base": 2069008.6, "taker_buy_quote": 2032590.1655 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.977, "high": 1.007, "low": 0.976, "close": 0.994, "volume": 7306459.9, "close_time": 1754323199999, "quote_volume": 7246402.0913, "trades": 30461, "taker_buy_base": 3526640.2, "taker_buy_quote": 3498220.3624 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.994, "high": 1.016, "low": 0.974, "close": 0.979, "volume": 8577149.0, "close_time": 1754337599999, "quote_volume": 8505118.8244, "trades": 25603, "taker_buy_base": 3298026.4, "taker_buy_quote": 3277139.6716 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.979, "high": 1.006, "low": 0.978, "close": 0.999, "volume": 3081624.3, "close_time": 1754351999999, "quote_volume": 3071020.6708, "trades": 13026, "taker_buy_base": 1739240.0, "taker_buy_quote": 1733342.7446 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.999, "high": 1.0, "low": 0.968, "close": 0.97, "volume": 4480529.6, "close_time": 1754366399999, "quote_volume": 4410915.9241, "trades": 16569, "taker_buy_base": 2343902.0, "taker_buy_quote": 2306821.1276 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.97, "high": 0.975, "low": 0.942, "close": 0.944, "volume": 6714168.0, "close_time": 1754380799999, "quote_volume": 6447523.0646, "trades": 23000, "taker_buy_base": 3050219.5, "taker_buy_quote": 2929514.1167 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.944, "high": 0.977, "low": 0.94, "close": 0.974, "volume": 9044235.8, "close_time": 1754395199999, "quote_volume": 8685284.181, "trades": 29066, "taker_buy_base": 4529905.9, "taker_buy_quote": 4347349.1852 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.974, "high": 0.976, "low": 0.932, "close": 0.937, "volume": 12417618.2, "close_time": 1754409599999, "quote_volume": 11809427.2427, "trades": 43383, "taker_buy_base": 6521930.9, "taker_buy_quote": 6199158.3948 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.937, "high": 0.947, "low": 0.931, "close": 0.934, "volume": 3637799.8, "close_time": 1754423999999, "quote_volume": 3420168.6614, "trades": 16681, "taker_buy_base": 1865649.6, "taker_buy_quote": 1754612.4328 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.934, "high": 0.947, "low": 0.923, "close": 0.946, "volume": 3303822.0, "close_time": 1754438399999, "quote_volume": 3097708.7022, "trades": 12348, "taker_buy_base": 1696039.6, "taker_buy_quote": 1590220.1954 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.946, "high": 0.95, "low": 0.927, "close": 0.93, "volume": 4471214.1, "close_time": 1754452799999, "quote_volume": 4199841.0144, "trades": 18398, "taker_buy_base": 1956678.1, "taker_buy_quote": 1838445.8113 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.93, "high": 0.95, "low": 0.919, "close": 0.949, "volume": 4728711.5, "close_time": 1754467199999, "quote_volume": 4433037.127, "trades": 20348, "taker_buy_base": 2346172.1, "taker_buy_quote": 2201747.3941 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.949, "high": 0.95, "low": 0.934, "close": 0.936, "volume": 3155872.9, "close_time": 1754481599999, "quote_volume": 2967384.3851, "trades": 19553, "taker_buy_base": 1483678.8, "taker_buy_quote": 1395033.5816 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.937, "high": 0.962, "low": 0.926, "close": 0.959, "volume": 6228065.5, "close_time": 1754495999999, "quote_volume": 5867530.737, "trades": 28456, "taker_buy_base": 3138969.2, "taker_buy_quote": 2958401.2411 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.96, "high": 0.972, "low": 0.946, "close": 0.962, "volume": 3944925.4, "close_time": 1754510399999, "quote_volume": 3788292.029, "trades": 15059, "taker_buy_base": 1612015.0, "taker_buy_quote": 1549423.6671 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.963, "high": 0.971, "low": 0.956, "close": 0.966, "volume": 2814777.9, "close_time": 1754524799999, "quote_volume": 2711969.5987, "trades": 10200, "taker_buy_base": 1619666.2, "taker_buy_quote": 1560575.8196 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.966, "high": 0.974, "low": 0.958, "close": 0.958, "volume": 4673959.4, "close_time": 1754539199999, "quote_volume": 4503378.2656, "trades": 18953, "taker_buy_base": 1855994.8, "taker_buy_quote": 1788460.9529 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.958, "high": 0.976, "low": 0.957, "close": 0.972, "volume": 3970079.2, "close_time": 1754553599999, "quote_volume": 3837123.3281, "trades": 19224, "taker_buy_base": 2103373.9, "taker_buy_quote": 2033811.4661 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.972, "high": 1.009, "low": 0.965, "close": 1.006, "volume": 5851267.1, "close_time": 1754567999999, "quote_volume": 5789373.2314, "trades": 27522, "taker_buy_base": 3047194.4, "taker_buy_quote": 3015687.9349 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.007, "high": 1.017, "low": 0.993, "close": 1.005, "volume": 7057322.2, "close_time": 1754582399999, "quote_volume": 7088864.2368, "trades": 28335, "taker_buy_base": 3242410.9, "taker_buy_quote": 3258897.4065 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.005, "high": 1.009, "low": 0.982, "close": 1.007, "volume": 5688550.2, "close_time": 1754596799999, "quote_volume": 5661475.2602, "trades": 23421, "taker_buy_base": 2207503.4, "taker_buy_quote": 2197880.039 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.007, "high": 1.026, "low": 1.004, "close": 1.024, "volume": 5135903.9, "close_time": 1754611199999, "quote_volume": 5214561.695, "trades": 19993, "taker_buy_base": 2699900.7, "taker_buy_quote": 2741455.0664 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.024, "high": 1.034, "low": 1.01, "close": 1.021, "volume": 6247936.0, "close_time": 1754625599999, "quote_volume": 6379979.4704, "trades": 39950, "taker_buy_base": 2675365.7, "taker_buy_quote": 2732721.386 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.022, "high": 1.029, "low": 1.007, "close": 1.025, "volume": 3476107.8, "close_time": 1754639999999, "quote_volume": 3538876.8671, "trades": 17885, "taker_buy_base": 1624249.1, "taker_buy_quote": 1654064.6474 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.025, "high": 1.032, "low": 1.013, "close": 1.023, "volume": 3686617.9, "close_time": 1754654399999, "quote_volume": 3761663.3067, "trades": 20715, "taker_buy_base": 1479228.4, "taker_buy_quote": 1509151.6592 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.023, "high": 1.043, "low": 0.999, "close": 1.008, "volume": 6552027.6, "close_time": 1754668799999, "quote_volume": 6669458.7474, "trades": 32902, "taker_buy_base": 2742604.4, "taker_buy_quote": 2793196.9123 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.008, "high": 1.044, "low": 1.006, "close": 1.04, "volume": 5352289.5, "close_time": 1754683199999, "quote_volume": 5511575.0299, "trades": 23176, "taker_buy_base": 3055297.0, "taker_buy_quote": 3150251.3618 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.04, "high": 1.043, "low": 1.031, "close": 1.034, "volume": 2182104.5, "close_time": 1754697599999, "quote_volume": 2262042.6076, "trades": 11584, "taker_buy_base": 939040.8, "taker_buy_quote": 973680.2881 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.033, "high": 1.043, "low": 1.031, "close": 1.032, "volume": 3333010.7, "close_time": 1754711999999, "quote_volume": 3456145.3282, "trades": 17361, "taker_buy_base": 1718438.8, "taker_buy_quote": 1782871.3529 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.032, "high": 1.088, "low": 1.031, "close": 1.071, "volume": 11300875.9, "close_time": 1754726399999, "quote_volume": 12059580.973, "trades": 40662, "taker_buy_base": 5716556.4, "taker_buy_quote": 6092811.4327 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.071, "high": 1.085, "low": 1.065, "close": 1.077, "volume": 4503605.5, "close_time": 1754740799999, "quote_volume": 4845624.2523, "trades": 25205, "taker_buy_base": 2046598.0, "taker_buy_quote": 2202668.0679 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.077, "high": 1.098, "low": 1.064, "close": 1.07, "volume": 6063671.7, "close_time": 1754755199999, "quote_volume": 6547142.9418, "trades": 30556, "taker_buy_base": 2801138.8, "taker_buy_quote": 3025781.4272 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.07, "high": 1.089, "low": 1.066, "close": 1.083, "volume": 3122937.6, "close_time": 1754769599999, "quote_volume": 3362450.4398, "trades": 18736, "taker_buy_base": 1603300.9, "taker_buy_quote": 1727184.156 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.083, "high": 1.1, "low": 1.076, "close": 1.077, "volume": 4251952.8, "close_time": 1754783999999, "quote_volume": 4625830.4379, "trades": 20973, "taker_buy_base": 1939589.2, "taker_buy_quote": 2112368.3875 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.077, "high": 1.099, "low": 1.072, "close": 1.096, "volume": 7183507.3, "close_time": 1754798399999, "quote_volume": 7815342.0431, "trades": 33197, "taker_buy_base": 3111235.4, "taker_buy_quote": 3385292.3447 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.096, "high": 1.106, "low": 1.039, "close": 1.043, "volume": 8076070.3, "close_time": 1754812799999, "quote_volume": 8624884.5663, "trades": 32198, "taker_buy_base": 3212542.8, "taker_buy_quote": 3444606.1212 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.044, "high": 1.059, "low": 1.028, "close": 1.045, "volume": 5151088.8, "close_time": 1754827199999, "quote_volume": 5384648.32, "trades": 25049, "taker_buy_base": 2436459.1, "taker_buy_quote": 2545802.2305 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.045, "high": 1.074, "low": 1.036, "close": 1.067, "volume": 5276653.9, "close_time": 1754841599999, "quote_volume": 5577952.4844, "trades": 26259, "taker_buy_base": 2518721.2, "taker_buy_quote": 2668174.6519 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.067, "high": 1.089, "low": 1.065, "close": 1.085, "volume": 3536545.2, "close_time": 1754855999999, "quote_volume": 3813406.5286, "trades": 19600, "taker_buy_base": 1655154.0, "taker_buy_quote": 1785029.5198 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.085, "high": 1.089, "low": 1.061, "close": 1.08, "volume": 4518478.2, "close_time": 1754870399999, "quote_volume": 4860169.0532, "trades": 19781, "taker_buy_base": 2115858.6, "taker_buy_quote": 2276467.5441 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.081, "high": 1.11, "low": 1.068, "close": 1.096, "volume": 5891604.6, "close_time": 1754884799999, "quote_volume": 6434029.8133, "trades": 32357, "taker_buy_base": 2566625.4, "taker_buy_quote": 2803486.1865 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.097, "high": 1.108, "low": 1.065, "close": 1.067, "volume": 5582736.5, "close_time": 1754899199999, "quote_volume": 6086799.7606, "trades": 25534, "taker_buy_base": 2109982.5, "taker_buy_quote": 2303620.1132 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.067, "high": 1.082, "low": 1.025, "close": 1.03, "volume": 12224169.1, "close_time": 1754913599999, "quote_volume": 12988190.7036, "trades": 40652, "taker_buy_base": 4435385.9, "taker_buy_quote": 4712265.4444 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.03, "high": 1.042, "low": 1.014, "close": 1.037, "volume": 9067068.4, "close_time": 1754927999999, "quote_volume": 9321020.7865, "trades": 43372, "taker_buy_base": 4320491.7, "taker_buy_quote": 4441830.6696 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.037, "high": 1.054, "low": 1.009, "close": 1.017, "volume": 5699000.4, "close_time": 1754942399999, "quote_volume": 5873269.3414, "trades": 27890, "taker_buy_base": 2761220.5, "taker_buy_quote": 2851063.9391 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.017, "high": 1.018, "low": 0.978, "close": 0.989, "volume": 5805713.3, "close_time": 1754956799999, "quote_volume": 5787358.8383, "trades": 22249, "taker_buy_base": 2461666.1, "taker_buy_quote": 2454656.0637 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.989, "high": 1.008, "low": 0.987, "close": 0.993, "volume": 4644407.0, "close_time": 1754971199999, "quote_volume": 4628416.6784, "trades": 19626, "taker_buy_base": 2186711.6, "taker_buy_quote": 2179362.1165 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.993, "high": 0.997, "low": 0.974, "close": 0.996, "volume": 5125090.0, "close_time": 1754985599999, "quote_volume": 5065357.2728, "trades": 19284, "taker_buy_base": 2690027.7, "taker_buy_quote": 2660343.0787 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.996, "high": 0.996, "low": 0.966, "close": 0.978, "volume": 4974374.9, "close_time": 1754999999999, "quote_volume": 4879232.9429, "trades": 22434, "taker_buy_base": 2293276.7, "taker_buy_quote": 2250769.0714 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.978, "high": 1.04, "low": 0.972, "close": 1.038, "volume": 12594132.5, "close_time": 1755014399999, "quote_volume": 12718464.662, "trades": 47794, "taker_buy_base": 6926166.5, "taker_buy_quote": 6997920.6015 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.038, "high": 1.066, "low": 1.031, "close": 1.062, "volume": 7680957.3, "close_time": 1755028799999, "quote_volume": 8076188.494, "trades": 35918, "taker_buy_base": 3496544.2, "taker_buy_quote": 3676772.8907 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.063, "high": 1.077, "low": 1.056, "close": 1.059, "volume": 5869465.1, "close_time": 1755043199999, "quote_volume": 6262554.288, "trades": 25755, "taker_buy_base": 2387812.1, "taker_buy_quote": 2547912.3079 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.059, "high": 1.074, "low": 1.041, "close": 1.07, "volume": 6417439.5, "close_time": 1755057599999, "quote_volume": 6793553.5527, "trades": 28936, "taker_buy_base": 2832646.0, "taker_buy_quote": 3000093.7321 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.069, "high": 1.079, "low": 1.051, "close": 1.078, "volume": 8489040.4, "close_time": 1755071999999, "quote_volume": 9062297.1873, "trades": 29691, "taker_buy_base": 4859905.3, "taker_buy_quote": 5189405.7203 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.078, "high": 1.099, "low": 1.075, "close": 1.09, "volume": 9054359.2, "close_time": 1755086399999, "quote_volume": 9867148.7604, "trades": 34064, "taker_buy_base": 4303938.7, "taker_buy_quote": 4692223.0821 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.091, "high": 1.103, "low": 1.068, "close": 1.082, "volume": 12197731.8, "close_time": 1755100799999, "quote_volume": 13251594.6002, "trades": 52143, "taker_buy_base": 5410350.4, "taker_buy_quote": 5882079.0473 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.082, "high": 1.124, "low": 1.08, "close": 1.104, "volume": 12027968.6, "close_time": 1755115199999, "quote_volume": 13240734.447, "trades": 38771, "taker_buy_base": 7247650.9, "taker_buy_quote": 7980837.6204 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.104, "high": 1.141, "low": 1.094, "close": 1.118, "volume": 8425591.7, "close_time": 1755129599999, "quote_volume": 9420147.373, "trades": 32017, "taker_buy_base": 4113260.3, "taker_buy_quote": 4599690.2708 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.119, "high": 1.136, "low": 1.104, "close": 1.128, "volume": 8284585.2, "close_time": 1755143999999, "quote_volume": 9306938.1048, "trades": 37482, "taker_buy_base": 4110176.4, "taker_buy_quote": 4618950.0251 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.128, "high": 1.136, "low": 1.103, "close": 1.111, "volume": 12313527.5, "close_time": 1755158399999, "quote_volume": 13739466.5757, "trades": 46743, "taker_buy_base": 6566725.6, "taker_buy_quote": 7327219.3292 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.111, "high": 1.112, "low": 1.074, "close": 1.079, "volume": 17257080.4, "close_time": 1755172799999, "quote_volume": 18926774.0486, "trades": 46211, "taker_buy_base": 4989957.4, "taker_buy_quote": 5461346.8986 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.079, "high": 1.088, "low": 0.991, "close": 1.021, "volume": 27271240.7, "close_time": 1755187199999, "quote_volume": 28010865.6123, "trades": 99320, "taker_buy_base": 12947733.6, "taker_buy_quote": 13288468.9333 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.02, "high": 1.02, "low": 0.991, "close": 1.005, "volume": 8878973.1, "close_time": 1755201599999, "quote_volume": 8942056.538, "trades": 34321, "taker_buy_base": 4265377.2, "taker_buy_quote": 4295322.1538 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.004, "high": 1.009, "low": 0.98, "close": 0.998, "volume": 5411455.2, "close_time": 1755215999999, "quote_volume": 5395736.3258, "trades": 23661, "taker_buy_base": 2457827.1, "taker_buy_quote": 2452730.1207 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.998, "high": 1.02, "low": 0.995, "close": 1.011, "volume": 3978248.4, "close_time": 1755230399999, "quote_volume": 4008235.003, "trades": 22119, "taker_buy_base": 1983860.9, "taker_buy_quote": 1999411.567 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.011, "high": 1.022, "low": 1.001, "close": 1.015, "volume": 3956241.4, "close_time": 1755244799999, "quote_volume": 4006735.505, "trades": 21599, "taker_buy_base": 1838009.6, "taker_buy_quote": 1862411.894 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.015, "high": 1.022, "low": 0.997, "close": 1.001, "volume": 5457619.2, "close_time": 1755259199999, "quote_volume": 5503179.0077, "trades": 22701, "taker_buy_base": 2628249.9, "taker_buy_quote": 2652200.9319 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.001, "high": 1.017, "low": 0.954, "close": 0.962, "volume": 20240767.2, "close_time": 1755273599999, "quote_volume": 20014451.631, "trades": 62669, "taker_buy_base": 8793898.9, "taker_buy_quote": 8708369.3136 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.962, "high": 0.978, "low": 0.953, "close": 0.964, "volume": 6555569.6, "close_time": 1755287999999, "quote_volume": 6333655.0382, "trades": 25685, "taker_buy_base": 3358943.3, "taker_buy_quote": 3246101.4327 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.964, "high": 0.999, "low": 0.961, "close": 0.987, "volume": 3104778.8, "close_time": 1755302399999, "quote_volume": 3039241.4764, "trades": 15316, "taker_buy_base": 1596027.4, "taker_buy_quote": 1562072.01 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.987, "high": 1.001, "low": 0.985, "close": 0.988, "volume": 2997775.3, "close_time": 1755316799999, "quote_volume": 2976421.4745, "trades": 17193, "taker_buy_base": 1361423.5, "taker_buy_quote": 1351906.8353 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.988, "high": 0.993, "low": 0.981, "close": 0.988, "volume": 3018741.9, "close_time": 1755331199999, "quote_volume": 2980375.0301, "trades": 17913, "taker_buy_base": 1375100.7, "taker_buy_quote": 1358439.9698 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.988, "high": 0.992, "low": 0.974, "close": 0.975, "volume": 4469621.9, "close_time": 1755345599999, "quote_volume": 4389546.0309, "trades": 24997, "taker_buy_base": 1693153.0, "taker_buy_quote": 1662812.2236 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.975, "high": 0.996, "low": 0.971, "close": 0.99, "volume": 3414100.6, "close_time": 1755359999999, "quote_volume": 3356376.8106, "trades": 21215, "taker_buy_base": 1538307.5, "taker_buy_quote": 1511914.5893 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.99, "high": 0.999, "low": 0.986, "close": 0.994, "volume": 2946929.4, "close_time": 1755374399999, "quote_volume": 2924685.2227, "trades": 13726, "taker_buy_base": 1337631.2, "taker_buy_quote": 1327443.264 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.994, "high": 1.009, "low": 0.993, "close": 1.003, "volume": 2387422.1, "close_time": 1755388799999, "quote_volume": 2390194.9106, "trades": 10479, "taker_buy_base": 1189822.4, "taker_buy_quote": 1191345.1678 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.003, "high": 1.005, "low": 0.992, "close": 1.001, "volume": 2929088.7, "close_time": 1755403199999, "quote_volume": 2926666.6963, "trades": 16487, "taker_buy_base": 1275470.6, "taker_buy_quote": 1275198.3676 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.001, "high": 1.012, "low": 0.995, "close": 1.005, "volume": 4481405.8, "close_time": 1755417599999, "quote_volume": 4498937.1164, "trades": 20041, "taker_buy_base": 1930569.7, "taker_buy_quote": 1938813.1734 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.006, "high": 1.017, "low": 1.003, "close": 1.014, "volume": 4989267.9, "close_time": 1755431999999, "quote_volume": 5041901.7253, "trades": 22516, "taker_buy_base": 2175680.3, "taker_buy_quote": 2199709.28 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.014, "high": 1.031, "low": 1.004, "close": 1.03, "volume": 5041194.6, "close_time": 1755446399999, "quote_volume": 5119521.2686, "trades": 21333, "taker_buy_base": 2464246.1, "taker_buy_quote": 2504939.5688 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.031, "high": 1.037, "low": 0.996, "close": 1.003, "volume": 6259234.0, "close_time": 1755460799999, "quote_volume": 6357401.4115, "trades": 22463, "taker_buy_base": 2823553.1, "taker_buy_quote": 2869092.8985 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.004, "high": 1.017, "low": 0.999, "close": 1.0, "volume": 2615060.2, "close_time": 1755475199999, "quote_volume": 2631610.2653, "trades": 12219, "taker_buy_base": 1203564.1, "taker_buy_quote": 1211051.9508 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.001, "high": 1.002, "low": 0.95, "close": 0.964, "volume": 10964949.4, "close_time": 1755489599999, "quote_volume": 10677954.5468, "trades": 41037, "taker_buy_base": 4651917.7, "taker_buy_quote": 4528540.3638 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.963, "high": 0.972, "low": 0.944, "close": 0.953, "volume": 6092003.8, "close_time": 1755503999999, "quote_volume": 5836733.4613, "trades": 24313, "taker_buy_base": 2596616.4, "taker_buy_quote": 2490230.0955 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.953, "high": 0.966, "low": 0.941, "close": 0.956, "volume": 7029371.2, "close_time": 1755518399999, "quote_volume": 6713828.2628, "trades": 24650, "taker_buy_base": 3639309.1, "taker_buy_quote": 3475853.7176 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.956, "high": 0.97, "low": 0.945, "close": 0.959, "volume": 6337962.3, "close_time": 1755532799999, "quote_volume": 6053376.0928, "trades": 28138, "taker_buy_base": 3015446.5, "taker_buy_quote": 2880856.2321 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.958, "high": 0.97, "low": 0.948, "close": 0.957, "volume": 5130883.6, "close_time": 1755547199999, "quote_volume": 4928960.034, "trades": 15295, "taker_buy_base": 2703654.4, "taker_buy_quote": 2597834.2409 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.957, "high": 0.971, "low": 0.95, "close": 0.952, "volume": 2851462.1, "close_time": 1755561599999, "quote_volume": 2738977.034, "trades": 10439, "taker_buy_base": 1250339.1, "taker_buy_quote": 1201419.2256 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.952, "high": 0.967, "low": 0.923, "close": 0.927, "volume": 5347936.6, "close_time": 1755575999999, "quote_volume": 5039979.7075, "trades": 24235, "taker_buy_base": 2185019.9, "taker_buy_quote": 2059680.071 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.927, "high": 0.937, "low": 0.919, "close": 0.928, "volume": 5307274.7, "close_time": 1755590399999, "quote_volume": 4922907.1888, "trades": 24781, "taker_buy_base": 2404094.8, "taker_buy_quote": 2230347.979 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.928, "high": 0.952, "low": 0.923, "close": 0.949, "volume": 6301619.3, "close_time": 1755604799999, "quote_volume": 5897002.0582, "trades": 24879, "taker_buy_base": 2901003.6, "taker_buy_quote": 2717208.17 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.949, "high": 0.953, "low": 0.916, "close": 0.919, "volume": 8188224.8, "close_time": 1755619199999, "quote_volume": 7626299.4327, "trades": 35085, "taker_buy_base": 3887896.6, "taker_buy_quote": 3618730.4748 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.919, "high": 0.922, "low": 0.896, "close": 0.905, "volume": 10599835.7, "close_time": 1755633599999, "quote_volume": 9646144.7368, "trades": 29788, "taker_buy_base": 4701178.5, "taker_buy_quote": 4280436.4302 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.905, "high": 0.914, "low": 0.898, "close": 0.9, "volume": 3814960.6, "close_time": 1755647999999, "quote_volume": 3460779.7747, "trades": 13443, "taker_buy_base": 1706016.1, "taker_buy_quote": 1548090.3858 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.9, "high": 0.917, "low": 0.894, "close": 0.909, "volume": 4479804.3, "close_time": 1755662399999, "quote_volume": 4056534.231, "trades": 19000, "taker_buy_base": 2057738.7, "taker_buy_quote": 1863560.8538 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.909, "high": 0.928, "low": 0.909, "close": 0.925, "volume": 4940412.3, "close_time": 1755676799999, "quote_volume": 4550993.482, "trades": 17292, "taker_buy_base": 2631093.8, "taker_buy_quote": 2425726.7086 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.926, "high": 0.943, "low": 0.914, "close": 0.928, "volume": 9053883.9, "close_time": 1755691199999, "quote_volume": 8461220.4195, "trades": 26157, "taker_buy_base": 5054795.2, "taker_buy_quote": 4728788.6716 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.928, "high": 0.948, "low": 0.904, "close": 0.938, "volume": 8534021.0, "close_time": 1755705599999, "quote_volume": 7911021.1549, "trades": 35785, "taker_buy_base": 4048625.5, "taker_buy_quote": 3758647.6699 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.938, "high": 0.957, "low": 0.937, "close": 0.955, "volume": 7090786.7, "close_time": 1755719999999, "quote_volume": 6731743.8979, "trades": 24087, "taker_buy_base": 3521729.6, "taker_buy_quote": 3344380.422 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.955, "high": 0.966, "low": 0.952, "close": 0.96, "volume": 4694979.1, "close_time": 1755734399999, "quote_volume": 4504123.011, "trades": 15431, "taker_buy_base": 2263342.2, "taker_buy_quote": 2171666.1474 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.96, "high": 0.967, "low": 0.949, "close": 0.954, "volume": 3016895.4, "close_time": 1755748799999, "quote_volume": 2890437.9875, "trades": 19928, "taker_buy_base": 1315562.5, "taker_buy_quote": 1260814.3008 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.954, "high": 0.959, "low": 0.945, "close": 0.951, "volume": 2664200.1, "close_time": 1755763199999, "quote_volume": 2538621.8861, "trades": 18197, "taker_buy_base": 1127191.3, "taker_buy_quote": 1074238.2608 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.952, "high": 0.952, "low": 0.933, "close": 0.936, "volume": 3261478.8, "close_time": 1755777599999, "quote_volume": 3069957.0546, "trades": 21845, "taker_buy_base": 1128904.1, "taker_buy_quote": 1063064.5158 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.936, "high": 0.946, "low": 0.922, "close": 0.924, "volume": 4441306.3, "close_time": 1755791999999, "quote_volume": 4141328.0049, "trades": 28382, "taker_buy_base": 1808469.0, "taker_buy_quote": 1686680.4539 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.924, "high": 0.939, "low": 0.921, "close": 0.926, "volume": 2444209.0, "close_time": 1755806399999, "quote_volume": 2269246.0882, "trades": 12232, "taker_buy_base": 1058242.2, "taker_buy_quote": 983145.0553 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.926, "high": 0.942, "low": 0.922, "close": 0.934, "volume": 1793560.3, "close_time": 1755820799999, "quote_volume": 1672821.5409, "trades": 9018, "taker_buy_base": 885480.9, "taker_buy_quote": 825813.1443 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.933, "high": 0.945, "low": 0.924, "close": 0.931, "volume": 3131446.8, "close_time": 1755835199999, "quote_volume": 2937908.8152, "trades": 15941, "taker_buy_base": 1451531.9, "taker_buy_quote": 1363012.0436 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.93, "high": 0.938, "low": 0.925, "close": 0.932, "volume": 2866209.2, "close_time": 1755849599999, "quote_volume": 2671975.3689, "trades": 17938, "taker_buy_base": 1019347.8, "taker_buy_quote": 950433.4514 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.932, "high": 0.941, "low": 0.914, "close": 0.914, "volume": 3972201.2, "close_time": 1755863999999, "quote_volume": 3690534.7382, "trades": 21555, "taker_buy_base": 1575975.5, "taker_buy_quote": 1466337.9494 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.915, "high": 0.992, "low": 0.894, "close": 0.978, "volume": 19644246.4, "close_time": 1755878399999, "quote_volume": 18634191.1456, "trades": 82483, "taker_buy_base": 10128975.8, "taker_buy_quote": 9600508.5525 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.977, "high": 1.027, "low": 0.977, "close": 1.025, "volume": 9783474.8, "close_time": 1755892799999, "quote_volume": 9868153.1749, "trades": 39439, "taker_buy_base": 4860998.0, "taker_buy_quote": 4903839.3657 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.025, "high": 1.031, "low": 1.016, "close": 1.026, "volume": 5407611.4, "close_time": 1755907199999, "quote_volume": 5534001.3658, "trades": 27835, "taker_buy_base": 2385561.7, "taker_buy_quote": 2442143.7512 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.026, "high": 1.029, "low": 0.986, "close": 0.995, "volume": 8111324.0, "close_time": 1755921599999, "quote_volume": 8167859.1547, "trades": 30477, "taker_buy_base": 3321701.0, "taker_buy_quote": 3344123.7908 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.995, "high": 1.027, "low": 0.995, "close": 1.012, "volume": 4980614.9, "close_time": 1755935999999, "quote_volume": 5061472.3618, "trades": 23203, "taker_buy_base": 2467633.7, "taker_buy_quote": 2507647.4694 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.013, "high": 1.022, "low": 1.007, "close": 1.015, "volume": 3402838.3, "close_time": 1755950399999, "quote_volume": 3450332.3697, "trades": 18677, "taker_buy_base": 1295615.2, "taker_buy_quote": 1314172.2587 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.016, "high": 1.021, "low": 1.007, "close": 1.013, "volume": 4179968.9, "close_time": 1755964799999, "quote_volume": 4236419.3088, "trades": 21872, "taker_buy_base": 1684870.0, "taker_buy_quote": 1708011.0499 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.013, "high": 1.02, "low": 1.006, "close": 1.019, "volume": 3116699.9, "close_time": 1755979199999, "quote_volume": 3149773.5389, "trades": 12399, "taker_buy_base": 1280195.1, "taker_buy_quote": 1294364.7735 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.019, "high": 1.02, "low": 1.005, "close": 1.01, "volume": 3233738.1, "close_time": 1755993599999, "quote_volume": 3264825.3415, "trades": 9518, "taker_buy_base": 1709393.2, "taker_buy_quote": 1724833.2362 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.01, "high": 1.015, "low": 0.991, "close": 0.994, "volume": 4177145.8, "close_time": 1756007999999, "quote_volume": 4184811.7261, "trades": 14176, "taker_buy_base": 1832993.0, "taker_buy_quote": 1838188.3678 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.995, "high": 0.998, "low": 0.966, "close": 0.971, "volume": 4928256.3, "close_time": 1756022399999, "quote_volume": 4824076.0596, "trades": 17567, "taker_buy_base": 2031453.1, "taker_buy_quote": 1988466.6232 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.971, "high": 0.977, "low": 0.954, "close": 0.959, "volume": 5763561.8, "close_time": 1756036799999, "quote_volume": 5559708.2943, "trades": 19883, "taker_buy_base": 2759742.0, "taker_buy_quote": 2660455.9029 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.958, "high": 0.981, "low": 0.957, "close": 0.968, "volume": 4042851.1, "close_time": 1756051199999, "quote_volume": 3908251.9217, "trades": 20116, "taker_buy_base": 1988884.4, "taker_buy_quote": 1923286.7863 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.968, "high": 1.029, "low": 0.964, "close": 0.988, "volume": 19587625.1, "close_time": 1756065599999, "quote_volume": 19379819.1206, "trades": 53865, "taker_buy_base": 9331203.6, "taker_buy_quote": 9232188.8458 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.989, "high": 0.992, "low": 0.958, "close": 0.971, "volume": 8368561.2, "close_time": 1756079999999, "quote_volume": 8162055.0856, "trades": 31957, "taker_buy_base": 3778087.0, "taker_buy_quote": 3686055.351 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.972, "high": 0.985, "low": 0.945, "close": 0.972, "volume": 4775364.8, "close_time": 1756094399999, "quote_volume": 4619686.579, "trades": 22627, "taker_buy_base": 2066895.9, "taker_buy_quote": 1998574.1358 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.972, "high": 0.974, "low": 0.919, "close": 0.926, "volume": 9478851.6, "close_time": 1756108799999, "quote_volume": 8958869.3954, "trades": 32327, "taker_buy_base": 4161241.4, "taker_buy_quote": 3935817.2345 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.926, "high": 0.934, "low": 0.908, "close": 0.918, "volume": 6506136.7, "close_time": 1756123199999, "quote_volume": 5982653.7602, "trades": 24166, "taker_buy_base": 3713592.6, "taker_buy_quote": 3415375.4203 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.918, "high": 0.959, "low": 0.907, "close": 0.927, "volume": 12251481.3, "close_time": 1756137599999, "quote_volume": 11403690.9447, "trades": 36553, "taker_buy_base": 6848478.6, "taker_buy_quote": 6370536.4473 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.928, "high": 0.938, "low": 0.897, "close": 0.898, "volume": 7125285.3, "close_time": 1756151999999, "quote_volume": 6537533.5061, "trades": 28119, "taker_buy_base": 3167551.5, "taker_buy_quote": 2905996.2165 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.899, "high": 0.901, "low": 0.864, "close": 0.882, "volume": 11562061.6, "close_time": 1756166399999, "quote_volume": 10170268.2232, "trades": 43236, "taker_buy_base": 5962090.3, "taker_buy_quote": 5242342.386 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.883, "high": 0.908, "low": 0.88, "close": 0.89, "volume": 17902123.9, "close_time": 1756180799999, "quote_volume": 16030435.5, "trades": 49224, "taker_buy_base": 11389288.8, "taker_buy_quote": 10196849.3205 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.891, "high": 0.902, "low": 0.885, "close": 0.896, "volume": 3383268.0, "close_time": 1756195199999, "quote_volume": 3021025.6069, "trades": 15795, "taker_buy_base": 1418113.4, "taker_buy_quote": 1266955.8676 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.896, "high": 0.901, "low": 0.885, "close": 0.89, "volume": 3050008.7, "close_time": 1756209599999, "quote_volume": 2719070.3429, "trades": 14997, "taker_buy_base": 1391731.2, "taker_buy_quote": 1241322.5938 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.89, "high": 0.919, "low": 0.886, "close": 0.909, "volume": 8187945.6, "close_time": 1756223999999, "quote_volume": 7424585.7411, "trades": 40663, "taker_buy_base": 3995105.9, "taker_buy_quote": 3622281.7312 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.909, "high": 0.945, "low": 0.909, "close": 0.943, "volume": 4168658.4, "close_time": 1756238399999, "quote_volume": 3858611.5414, "trades": 29674, "taker_buy_base": 2267468.4, "taker_buy_quote": 2098721.5431 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.942, "high": 0.956, "low": 0.937, "close": 0.953, "volume": 7080759.9, "close_time": 1756252799999, "quote_volume": 6715333.6765, "trades": 39496, "taker_buy_base": 3416737.6, "taker_buy_quote": 3240352.958 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.953, "high": 0.962, "low": 0.938, "close": 0.958, "volume": 5950322.1, "close_time": 1756267199999, "quote_volume": 5646707.7398, "trades": 35838, "taker_buy_base": 3305930.6, "taker_buy_quote": 3138315.2869 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.958, "high": 0.968, "low": 0.942, "close": 0.945, "volume": 5341829.3, "close_time": 1756281599999, "quote_volume": 5107086.8657, "trades": 34586, "taker_buy_base": 2463288.1, "taker_buy_quote": 2355955.9333 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.946, "high": 0.948, "low": 0.935, "close": 0.94, "volume": 4171617.2, "close_time": 1756295999999, "quote_volume": 3924987.3372, "trades": 18187, "taker_buy_base": 1820922.8, "taker_buy_quote": 1713780.7201 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.94, "high": 0.955, "low": 0.932, "close": 0.949, "volume": 5873830.8, "close_time": 1756310399999, "quote_volume": 5541574.2704, "trades": 27917, "taker_buy_base": 2906103.0, "taker_buy_quote": 2742514.6524 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.95, "high": 0.954, "low": 0.937, "close": 0.946, "volume": 4573862.8, "close_time": 1756324799999, "quote_volume": 4328760.8552, "trades": 16958, "taker_buy_base": 2159272.4, "taker_buy_quote": 2044177.7071 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.947, "high": 0.958, "low": 0.93, "close": 0.932, "volume": 9783823.8, "close_time": 1756339199999, "quote_volume": 9259771.7284, "trades": 32281, "taker_buy_base": 4234759.0, "taker_buy_quote": 4008486.5346 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.932, "high": 0.945, "low": 0.923, "close": 0.942, "volume": 4029112.3, "close_time": 1756353599999, "quote_volume": 3767669.5798, "trades": 19749, "taker_buy_base": 1852699.7, "taker_buy_quote": 1733042.7752 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.942, "high": 0.954, "low": 0.94, "close": 0.951, "volume": 4020387.6, "close_time": 1756367999999, "quote_volume": 3803753.4431, "trades": 18195, "taker_buy_base": 2275581.3, "taker_buy_quote": 2153236.8314 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.952, "high": 0.959, "low": 0.94, "close": 0.949, "volume": 3161358.8, "close_time": 1756382399999, "quote_volume": 2996737.9215, "trades": 14843, "taker_buy_base": 1459086.0, "taker_buy_quote": 1383304.4711 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.949, "high": 0.965, "low": 0.945, "close": 0.95, "volume": 8249017.8, "close_time": 1756396799999, "quote_volume": 7862695.9454, "trades": 27114, "taker_buy_base": 4089994.7, "taker_buy_quote": 3900109.6038 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.951, "high": 0.959, "low": 0.932, "close": 0.934, "volume": 3925840.6, "close_time": 1756411199999, "quote_volume": 3708918.6839, "trades": 15300, "taker_buy_base": 1702658.7, "taker_buy_quote": 1610584.6439 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.934, "high": 0.965, "low": 0.933, "close": 0.96, "volume": 2661022.2, "close_time": 1756425599999, "quote_volume": 2536171.0844, "trades": 9807, "taker_buy_base": 1324856.7, "taker_buy_quote": 1262673.353 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.961, "high": 0.965, "low": 0.943, "close": 0.957, "volume": 3525262.1, "close_time": 1756439999999, "quote_volume": 3358922.3063, "trades": 13771, "taker_buy_base": 1681042.7, "taker_buy_quote": 1602273.1669 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.957, "high": 0.962, "low": 0.919, "close": 0.922, "volume": 4601456.4, "close_time": 1756454399999, "quote_volume": 4329845.9998, "trades": 16579, "taker_buy_base": 2109471.8, "taker_buy_quote": 1985268.2521 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.921, "high": 0.928, "low": 0.905, "close": 0.916, "volume": 4963637.2, "close_time": 1756468799999, "quote_volume": 4551013.3454, "trades": 16945, "taker_buy_base": 2789761.4, "taker_buy_quote": 2559379.4229 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.916, "high": 0.943, "low": 0.898, "close": 0.905, "volume": 11591644.3, "close_time": 1756483199999, "quote_volume": 10660269.9487, "trades": 37257, "taker_buy_base": 6071996.7, "taker_buy_quote": 5587676.8797 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.906, "high": 0.911, "low": 0.892, "close": 0.904, "volume": 3553625.2, "close_time": 1756497599999, "quote_volume": 3200697.684, "trades": 16492, "taker_buy_base": 1874655.4, "taker_buy_quote": 1688445.3131 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.904, "high": 0.911, "low": 0.892, "close": 0.904, "volume": 2244987.3, "close_time": 1756511999999, "quote_volume": 2027317.1837, "trades": 11694, "taker_buy_base": 1016158.5, "taker_buy_quote": 917954.1327 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.904, "high": 0.923, "low": 0.887, "close": 0.915, "volume": 2849448.3, "close_time": 1756526399999, "quote_volume": 2566360.8985, "trades": 13528, "taker_buy_base": 1117290.5, "taker_buy_quote": 1008655.0421 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.915, "high": 0.919, "low": 0.909, "close": 0.918, "volume": 1290487.9, "close_time": 1756540799999, "quote_volume": 1178501.3822, "trades": 9105, "taker_buy_base": 582251.9, "taker_buy_quote": 531788.2061 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.918, "high": 0.919, "low": 0.906, "close": 0.914, "volume": 1296350.0, "close_time": 1756555199999, "quote_volume": 1181069.7374, "trades": 8965, "taker_buy_base": 517067.1, "taker_buy_quote": 470991.4343 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.914, "high": 0.915, "low": 0.895, "close": 0.911, "volume": 2027063.0, "close_time": 1756569599999, "quote_volume": 1834437.4701, "trades": 11736, "taker_buy_base": 950163.1, "taker_buy_quote": 860025.1221 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.911, "high": 0.912, "low": 0.897, "close": 0.902, "volume": 1477636.5, "close_time": 1756583999999, "quote_volume": 1333389.5467, "trades": 7298, "taker_buy_base": 695144.7, "taker_buy_quote": 627272.4927 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.902, "high": 0.905, "low": 0.896, "close": 0.904, "volume": 1320814.5, "close_time": 1756598399999, "quote_volume": 1189105.8618, "trades": 5516, "taker_buy_base": 653687.8, "taker_buy_quote": 588591.9731 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.904, "high": 0.918, "low": 0.904, "close": 0.916, "volume": 1813131.5, "close_time": 1756612799999, "quote_volume": 1655610.3882, "trades": 9041, "taker_buy_base": 898769.5, "taker_buy_quote": 820985.4905 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.917, "high": 0.917, "low": 0.899, "close": 0.902, "volume": 1634163.2, "close_time": 1756627199999, "quote_volume": 1478935.9612, "trades": 8038, "taker_buy_base": 579753.0, "taker_buy_quote": 524370.3341 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.902, "high": 0.913, "low": 0.895, "close": 0.903, "volume": 2963910.0, "close_time": 1756641599999, "quote_volume": 2679818.9479, "trades": 11654, "taker_buy_base": 1419986.2, "taker_buy_quote": 1283920.9371 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.903, "high": 0.906, "low": 0.894, "close": 0.902, "volume": 2232575.8, "close_time": 1756655999999, "quote_volume": 2010256.2638, "trades": 11800, "taker_buy_base": 1094910.2, "taker_buy_quote": 986042.5946 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.903, "high": 0.907, "low": 0.896, "close": 0.899, "volume": 1653761.6, "close_time": 1756670399999, "quote_volume": 1488834.9737, "trades": 7854, "taker_buy_base": 733676.2, "taker_buy_quote": 660643.998 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.899, "high": 0.903, "low": 0.881, "close": 0.883, "volume": 2321155.9, "close_time": 1756684799999, "quote_volume": 2072597.7877, "trades": 9034, "taker_buy_base": 974722.3, "taker_buy_quote": 870195.5954 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.883, "high": 0.885, "low": 0.861, "close": 0.866, "volume": 4050256.1, "close_time": 1756699199999, "quote_volume": 3534967.1013, "trades": 17894, "taker_buy_base": 1862704.9, "taker_buy_quote": 1626735.3257 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.866, "high": 0.893, "low": 0.858, "close": 0.893, "volume": 5572171.0, "close_time": 1756713599999, "quote_volume": 4851669.0564, "trades": 16572, "taker_buy_base": 2688174.6, "taker_buy_quote": 2338504.4761 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.894, "high": 0.907, "low": 0.874, "close": 0.876, "volume": 5584277.0, "close_time": 1756727999999, "quote_volume": 4990381.3964, "trades": 19220, "taker_buy_base": 2354371.2, "taker_buy_quote": 2106382.3695 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.877, "high": 0.885, "low": 0.864, "close": 0.866, "volume": 4306016.4, "close_time": 1756742399999, "quote_volume": 3773980.4527, "trades": 17005, "taker_buy_base": 1832162.7, "taker_buy_quote": 1605768.7265 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.866, "high": 0.87, "low": 0.858, "close": 0.868, "volume": 3206018.4, "close_time": 1756756799999, "quote_volume": 2767299.1706, "trades": 11999, "taker_buy_base": 1658924.8, "taker_buy_quote": 1431969.6773 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.868, "high": 0.87, "low": 0.832, "close": 0.855, "volume": 9753651.1, "close_time": 1756771199999, "quote_volume": 8251261.4574, "trades": 24328, "taker_buy_base": 4746482.6, "taker_buy_quote": 4012733.7275 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.855, "high": 0.878, "low": 0.851, "close": 0.874, "volume": 3548697.7, "close_time": 1756785599999, "quote_volume": 3063556.8386, "trades": 14454, "taker_buy_base": 1818550.5, "taker_buy_quote": 1571087.549 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.874, "high": 0.882, "low": 0.87, "close": 0.872, "volume": 3183171.6, "close_time": 1756799999999, "quote_volume": 2788033.5317, "trades": 13205, "taker_buy_base": 1425157.9, "taker_buy_quote": 1248805.0809 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.872, "high": 0.878, "low": 0.869, "close": 0.871, "volume": 2253996.7, "close_time": 1756814399999, "quote_volume": 1970541.1738, "trades": 12533, "taker_buy_base": 1054415.8, "taker_buy_quote": 922293.4563 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.871, "high": 0.89, "low": 0.851, "close": 0.862, "volume": 8044853.9, "close_time": 1756828799999, "quote_volume": 7010406.882, "trades": 32745, "taker_buy_base": 3765977.7, "taker_buy_quote": 3282055.8147 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.862, "high": 0.882, "low": 0.862, "close": 0.874, "volume": 3286979.1, "close_time": 1756843199999, "quote_volume": 2872301.5263, "trades": 12875, "taker_buy_base": 1598349.4, "taker_buy_quote": 1396807.0417 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.874, "high": 0.891, "low": 0.872, "close": 0.888, "volume": 3203707.6, "close_time": 1756857599999, "quote_volume": 2840183.5268, "trades": 10795, "taker_buy_base": 1611607.0, "taker_buy_quote": 1428641.1512 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.888, "high": 0.895, "low": 0.881, "close": 0.89, "volume": 2786453.5, "close_time": 1756871999999, "quote_volume": 2475486.1383, "trades": 12728, "taker_buy_base": 1224621.5, "taker_buy_quote": 1088205.1473 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.89, "high": 0.891, "low": 0.878, "close": 0.883, "volume": 3690032.9, "close_time": 1756886399999, "quote_volume": 3263295.5973, "trades": 14044, "taker_buy_base": 1773267.4, "taker_buy_quote": 1568424.5186 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.883, "high": 0.889, "low": 0.876, "close": 0.888, "volume": 4023830.8, "close_time": 1756900799999, "quote_volume": 3558917.1481, "trades": 18580, "taker_buy_base": 2225355.9, "taker_buy_quote": 1968647.7371 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.888, "high": 0.905, "low": 0.885, "close": 0.901, "volume": 5459570.8, "close_time": 1756915199999, "quote_volume": 4880173.3834, "trades": 21647, "taker_buy_base": 2790274.7, "taker_buy_quote": 2493955.105 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.901, "high": 0.907, "low": 0.895, "close": 0.906, "volume": 3214621.5, "close_time": 1756929599999, "quote_volume": 2895363.9668, "trades": 10867, "taker_buy_base": 1660856.9, "taker_buy_quote": 1496171.4837 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.907, "high": 0.909, "low": 0.896, "close": 0.897, "volume": 2924751.2, "close_time": 1756943999999, "quote_volume": 2640673.7038, "trades": 8544, "taker_buy_base": 1379280.7, "taker_buy_quote": 1245718.6886 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.897, "high": 0.904, "low": 0.89, "close": 0.891, "volume": 4407158.9, "close_time": 1756958399999, "quote_volume": 3958053.7745, "trades": 16464, "taker_buy_base": 2035473.5, "taker_buy_quote": 1828687.1828 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.891, "high": 0.9, "low": 0.878, "close": 0.881, "volume": 4195983.8, "close_time": 1756972799999, "quote_volume": 3721777.8999, "trades": 17841, "taker_buy_base": 1975169.1, "taker_buy_quote": 1753735.0338 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.88, "high": 0.89, "low": 0.874, "close": 0.886, "volume": 5095121.1, "close_time": 1756987199999, "quote_volume": 4494134.8437, "trades": 20967, "taker_buy_base": 2645345.1, "taker_buy_quote": 2334025.7007 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.885, "high": 0.893, "low": 0.861, "close": 0.865, "volume": 5990355.9, "close_time": 1757001599999, "quote_volume": 5253117.249, "trades": 22037, "taker_buy_base": 2571184.4, "taker_buy_quote": 2255366.9996 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.865, "high": 0.873, "low": 0.861, "close": 0.865, "volume": 2720298.2, "close_time": 1757015999999, "quote_volume": 2356799.4739, "trades": 9730, "taker_buy_base": 1417863.2, "taker_buy_quote": 1228784.122 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.864, "high": 0.878, "low": 0.863, "close": 0.865, "volume": 2618931.6, "close_time": 1757030399999, "quote_volume": 2281010.2534, "trades": 8073, "taker_buy_base": 1164940.4, "taker_buy_quote": 1014838.231 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.865, "high": 0.877, "low": 0.865, "close": 0.874, "volume": 2107695.1, "close_time": 1757044799999, "quote_volume": 1838958.2899, "trades": 11541, "taker_buy_base": 976749.0, "taker_buy_quote": 852250.492 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.874, "high": 0.905, "low": 0.871, "close": 0.902, "volume": 7231397.0, "close_time": 1757059199999, "quote_volume": 6442636.496, "trades": 19274, "taker_buy_base": 3762862.2, "taker_buy_quote": 3352524.5459 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.902, "high": 0.903, "low": 0.885, "close": 0.895, "volume": 4314106.9, "close_time": 1757073599999, "quote_volume": 3845352.9553, "trades": 17531, "taker_buy_base": 1793176.6, "taker_buy_quote": 1599117.5405 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.895, "high": 0.927, "low": 0.875, "close": 0.885, "volume": 15878008.0, "close_time": 1757087999999, "quote_volume": 14327885.794, "trades": 46863, "taker_buy_base": 7208330.9, "taker_buy_quote": 6503126.0277 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.885, "high": 0.903, "low": 0.881, "close": 0.903, "volume": 4226905.5, "close_time": 1757102399999, "quote_volume": 3766476.5023, "trades": 12641, "taker_buy_base": 1895706.6, "taker_buy_quote": 1691467.9012 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.903, "high": 0.918, "low": 0.899, "close": 0.916, "volume": 4932790.2, "close_time": 1757116799999, "quote_volume": 4478725.5234, "trades": 13918, "taker_buy_base": 2729001.3, "taker_buy_quote": 2477734.1893 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.915, "high": 0.92, "low": 0.908, "close": 0.915, "volume": 4642765.7, "close_time": 1757131199999, "quote_volume": 4238296.6208, "trades": 14505, "taker_buy_base": 2168908.1, "taker_buy_quote": 1980246.558 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.915, "high": 0.916, "low": 0.907, "close": 0.914, "volume": 2778584.3, "close_time": 1757145599999, "quote_volume": 2529549.5543, "trades": 12962, "taker_buy_base": 1185172.3, "taker_buy_quote": 1079112.1173 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.913, "high": 0.916, "low": 0.9, "close": 0.91, "volume": 3904661.8, "close_time": 1757159999999, "quote_volume": 3542445.6776, "trades": 16559, "taker_buy_base": 1674666.6, "taker_buy_quote": 1519898.1186 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.909, "high": 0.917, "low": 0.905, "close": 0.911, "volume": 4118220.2, "close_time": 1757174399999, "quote_volume": 3751013.607, "trades": 14805, "taker_buy_base": 1782412.3, "taker_buy_quote": 1623104.8074 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.911, "high": 0.946, "low": 0.908, "close": 0.918, "volume": 8326351.1, "close_time": 1757188799999, "quote_volume": 7714073.9497, "trades": 22450, "taker_buy_base": 4199007.6, "taker_buy_quote": 3893773.2924 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.917, "high": 0.97, "low": 0.917, "close": 0.963, "volume": 12005664.0, "close_time": 1757203199999, "quote_volume": 11435767.4177, "trades": 33303, "taker_buy_base": 5743727.1, "taker_buy_quote": 5468679.5716 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.963, "high": 1.0, "low": 0.953, "close": 0.996, "volume": 14193464.9, "close_time": 1757217599999, "quote_volume": 13938071.8072, "trades": 42420, "taker_buy_base": 6662497.0, "taker_buy_quote": 6541643.7933 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.996, "high": 1.063, "low": 0.995, "close": 1.01, "volume": 26384430.5, "close_time": 1757231999999, "quote_volume": 27154254.1218, "trades": 71071, "taker_buy_base": 12605012.7, "taker_buy_quote": 12974686.2324 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.01, "high": 1.04, "low": 1.007, "close": 1.039, "volume": 9619056.8, "close_time": 1757246399999, "quote_volume": 9828728.0699, "trades": 37176, "taker_buy_base": 4699469.4, "taker_buy_quote": 4804622.9572 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.039, "high": 1.077, "low": 1.037, "close": 1.05, "volume": 23348955.6, "close_time": 1757260799999, "quote_volume": 24567812.52, "trades": 72265, "taker_buy_base": 11296336.0, "taker_buy_quote": 11885073.3967 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.05, "high": 1.056, "low": 1.031, "close": 1.045, "volume": 10038202.1, "close_time": 1757275199999, "quote_volume": 10452605.0399, "trades": 31691, "taker_buy_base": 4348194.2, "taker_buy_quote": 4529636.9129 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.044, "high": 1.045, "low": 1.026, "close": 1.031, "volume": 6426009.4, "close_time": 1757289599999, "quote_volume": 6654847.3032, "trades": 21738, "taker_buy_base": 2733542.1, "taker_buy_quote": 2831997.2098 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.032, "high": 1.227, "low": 1.03, "close": 1.199, "volume": 51974317.5, "close_time": 1757303999999, "quote_volume": 59489206.6552, "trades": 202159, "taker_buy_base": 32072259.0, "taker_buy_quote": 36755786.8229 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.199, "high": 1.308, "low": 1.172, "close": 1.241, "volume": 72334377.6, "close_time": 1757318399999, "quote_volume": 91089939.6446, "trades": 296758, "taker_buy_base": 41555456.4, "taker_buy_quote": 52348399.9285 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.242, "high": 1.3, "low": 1.174, "close": 1.224, "volume": 60571493.9, "close_time": 1757332799999, "quote_volume": 75610231.3956, "trades": 246044, "taker_buy_base": 33537398.1, "taker_buy_quote": 41969321.8917 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.224, "high": 1.589, "low": 1.206, "close": 1.51, "volume": 139384909.6, "close_time": 1757347199999, "quote_volume": 194325163.0545, "trades": 547204, "taker_buy_base": 72566296.9, "taker_buy_quote": 100796130.9588 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.51, "high": 1.567, "low": 1.419, "close": 1.503, "volume": 67689629.6, "close_time": 1757361599999, "quote_volume": 101405824.2877, "trades": 338974, "taker_buy_base": 33451778.1, "taker_buy_quote": 50138932.6511 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.504, "high": 1.588, "low": 1.495, "close": 1.571, "volume": 39081644.7, "close_time": 1757375999999, "quote_volume": 59889687.3665, "trades": 187125, "taker_buy_base": 20156992.8, "taker_buy_quote": 30932276.2124 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.57, "high": 1.941, "low": 1.566, "close": 1.872, "volume": 103607871.8, "close_time": 1757390399999, "quote_volume": 182555349.323, "trades": 700959, "taker_buy_base": 53940388.9, "taker_buy_quote": 95052334.2611 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.872, "high": 2.056, "low": 1.791, "close": 1.903, "volume": 87055907.3, "close_time": 1757404799999, "quote_volume": 166035548.5415, "trades": 602953, "taker_buy_base": 43986849.5, "taker_buy_quote": 83858072.0919 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.903, "high": 2.211, "low": 1.892, "close": 2.043, "volume": 95281273.9, "close_time": 1757419199999, "quote_volume": 194731057.5471, "trades": 702938, "taker_buy_base": 46844756.2, "taker_buy_quote": 95645947.8518 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 2.044, "high": 2.097, "low": 1.744, "close": 1.819, "volume": 102662286.2, "close_time": 1757433599999, "quote_volume": 194554263.7839, "trades": 719050, "taker_buy_base": 50293985.0, "taker_buy_quote": 95515959.8275 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.82, "high": 1.869, "low": 1.711, "close": 1.805, "volume": 45818578.5, "close_time": 1757447999999, "quote_volume": 81836582.5642, "trades": 334839, "taker_buy_base": 22550335.5, "taker_buy_quote": 40344132.5652 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.805, "high": 1.951, "low": 1.761, "close": 1.929, "volume": 44427394.8, "close_time": 1757462399999, "quote_volume": 82961658.1693, "trades": 259162, "taker_buy_base": 22277188.5, "taker_buy_quote": 41584001.6833 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.928, "high": 2.08, "low": 1.842, "close": 1.932, "volume": 61656131.7, "close_time": 1757476799999, "quote_volume": 121387378.96, "trades": 445199, "taker_buy_base": 30515752.4, "taker_buy_quote": 60139740.0663 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.931, "high": 1.966, "low": 1.816, "close": 1.835, "volume": 27180924.6, "close_time": 1757491199999, "quote_volume": 51840311.3374, "trades": 208967, "taker_buy_base": 13375666.6, "taker_buy_quote": 25545617.8601 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.835, "high": 1.92, "low": 1.823, "close": 1.887, "volume": 18802660.0, "close_time": 1757505599999, "quote_volume": 35312077.606, "trades": 160668, "taker_buy_base": 9124170.5, "taker_buy_quote": 17142691.1129 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.888, "high": 1.926, "low": 1.817, "close": 1.857, "volume": 20831476.9, "close_time": 1757519999999, "quote_volume": 38920172.0901, "trades": 166178, "taker_buy_base": 9686853.2, "taker_buy_quote": 18114690.7085 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.857, "high": 1.862, "low": 1.76, "close": 1.833, "volume": 18475677.6, "close_time": 1757534399999, "quote_volume": 33280729.6427, "trades": 125966, "taker_buy_base": 8490676.5, "taker_buy_quote": 15299222.1971 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.833, "high": 1.898, "low": 1.827, "close": 1.868, "volume": 14483521.1, "close_time": 1757548799999, "quote_volume": 27001906.4049, "trades": 92636, "taker_buy_base": 7146051.8, "taker_buy_quote": 13329040.4297 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.867, "high": 1.884, "low": 1.778, "close": 1.799, "volume": 21418247.9, "close_time": 1757563199999, "quote_volume": 38949311.4777, "trades": 104373, "taker_buy_base": 10512499.4, "taker_buy_quote": 19112300.9879 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.8, "high": 1.801, "low": 1.741, "close": 1.752, "volume": 16694625.8, "close_time": 1757577599999, "quote_volume": 29518084.1191, "trades": 77714, "taker_buy_base": 5922711.2, "taker_buy_quote": 10451670.0652 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.752, "high": 1.773, "low": 1.702, "close": 1.706, "volume": 14093613.7, "close_time": 1757591999999, "quote_volume": 24428614.3253, "trades": 75245, "taker_buy_base": 6370359.3, "taker_buy_quote": 11038067.2904 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.706, "high": 1.727, "low": 1.607, "close": 1.61, "volume": 38633523.6, "close_time": 1757606399999, "quote_volume": 64073249.7749, "trades": 164151, "taker_buy_base": 15281503.8, "taker_buy_quote": 25390896.8114 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.61, "high": 1.638, "low": 1.587, "close": 1.631, "volume": 18473912.2, "close_time": 1757620799999, "quote_volume": 29805744.1177, "trades": 86937, "taker_buy_base": 8599891.2, "taker_buy_quote": 13882758.8023 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.631, "high": 1.668, "low": 1.627, "close": 1.654, "volume": 10507234.4, "close_time": 1757635199999, "quote_volume": 17335318.2223, "trades": 56707, "taker_buy_base": 5452719.6, "taker_buy_quote": 9001363.0989 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.653, "high": 1.67, "low": 1.605, "close": 1.621, "volume": 10963331.6, "close_time": 1757649599999, "quote_volume": 17946009.3905, "trades": 62792, "taker_buy_base": 4948898.0, "taker_buy_quote": 8104959.4749 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.622, "high": 1.761, "low": 1.621, "close": 1.668, "volume": 30464844.6, "close_time": 1757663999999, "quote_volume": 51623568.4807, "trades": 139607, "taker_buy_base": 16669906.5, "taker_buy_quote": 28229374.3187 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.668, "high": 1.681, "low": 1.613, "close": 1.617, "volume": 9826971.4, "close_time": 1757678399999, "quote_volume": 16180701.0208, "trades": 57147, "taker_buy_base": 4245111.0, "taker_buy_quote": 6997781.1125 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.618, "high": 1.642, "low": 1.53, "close": 1.568, "volume": 21858238.1, "close_time": 1757692799999, "quote_volume": 34712973.2583, "trades": 97927, "taker_buy_base": 9578315.0, "taker_buy_quote": 15207318.622 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.567, "high": 1.653, "low": 1.566, "close": 1.651, "volume": 16821932.9, "close_time": 1757707199999, "quote_volume": 26960039.2691, "trades": 69775, "taker_buy_base": 7910774.6, "taker_buy_quote": 12687806.6567 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.65, "high": 1.672, "low": 1.629, "close": 1.665, "volume": 6356232.5, "close_time": 1757721599999, "quote_volume": 10480138.7685, "trades": 37440, "taker_buy_base": 2968748.6, "taker_buy_quote": 4898386.2714 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.665, "high": 1.731, "low": 1.639, "close": 1.656, "volume": 21195302.7, "close_time": 1757735999999, "quote_volume": 35679472.2999, "trades": 117104, "taker_buy_base": 10963160.8, "taker_buy_quote": 18447559.0997 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.656, "high": 1.681, "low": 1.627, "close": 1.63, "volume": 6551170.8, "close_time": 1757750399999, "quote_volume": 10780627.6833, "trades": 46957, "taker_buy_base": 2880915.5, "taker_buy_quote": 4743174.0045 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.63, "high": 1.637, "low": 1.606, "close": 1.633, "volume": 9283009.3, "close_time": 1757764799999, "quote_volume": 15047441.984, "trades": 47335, "taker_buy_base": 3849377.1, "taker_buy_quote": 6241177.3984 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.633, "high": 1.646, "low": 1.586, "close": 1.599, "volume": 16350747.7, "close_time": 1757779199999, "quote_volume": 26454004.6182, "trades": 64857, "taker_buy_base": 6473483.0, "taker_buy_quote": 10477866.7489 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.598, "high": 1.62, "low": 1.585, "close": 1.619, "volume": 5829387.8, "close_time": 1757793599999, "quote_volume": 9341700.2922, "trades": 36059, "taker_buy_base": 2495009.7, "taker_buy_quote": 3998383.2942 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.619, "high": 1.668, "low": 1.615, "close": 1.657, "volume": 5567752.6, "close_time": 1757807999999, "quote_volume": 9130591.9498, "trades": 32059, "taker_buy_base": 2814751.8, "taker_buy_quote": 4616528.941 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.657, "high": 1.665, "low": 1.605, "close": 1.618, "volume": 9270603.3, "close_time": 1757822399999, "quote_volume": 15146997.2575, "trades": 55585, "taker_buy_base": 4661423.4, "taker_buy_quote": 7613945.8016 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.618, "high": 1.744, "low": 1.618, "close": 1.719, "volume": 31923817.9, "close_time": 1757836799999, "quote_volume": 54191051.5579, "trades": 139418, "taker_buy_base": 16897313.8, "taker_buy_quote": 28691800.1326 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.719, "high": 1.722, "low": 1.603, "close": 1.619, "volume": 19173782.2, "close_time": 1757851199999, "quote_volume": 31809508.6452, "trades": 89402, "taker_buy_base": 8685084.9, "taker_buy_quote": 14401823.4473 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.62, "high": 1.646, "low": 1.583, "close": 1.601, "volume": 17136986.1, "close_time": 1757865599999, "quote_volume": 27668678.1073, "trades": 88329, "taker_buy_base": 8929419.5, "taker_buy_quote": 14422318.1182 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.601, "high": 1.622, "low": 1.594, "close": 1.6, "volume": 7688583.6, "close_time": 1757879999999, "quote_volume": 12348660.4838, "trades": 44326, "taker_buy_base": 3884270.8, "taker_buy_quote": 6239851.7779 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.6, "high": 1.624, "low": 1.563, "close": 1.576, "volume": 9707934.6, "close_time": 1757894399999, "quote_volume": 15471411.9905, "trades": 44312, "taker_buy_base": 4719981.5, "taker_buy_quote": 7518317.6755 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.575, "high": 1.6, "low": 1.555, "close": 1.591, "volume": 11222223.5, "close_time": 1757908799999, "quote_volume": 17760996.2033, "trades": 55964, "taker_buy_base": 6033641.3, "taker_buy_quote": 9555963.209 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.59, "high": 1.61, "low": 1.535, "close": 1.551, "volume": 9978021.3, "close_time": 1757923199999, "quote_volume": 15752109.8491, "trades": 62107, "taker_buy_base": 4978793.0, "taker_buy_quote": 7868709.3669 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.552, "high": 1.614, "low": 1.535, "close": 1.571, "volume": 12577094.3, "close_time": 1757937599999, "quote_volume": 19736371.1553, "trades": 76287, "taker_buy_base": 6200904.2, "taker_buy_quote": 9727453.4754 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.571, "high": 1.587, "low": 1.465, "close": 1.472, "volume": 16263592.7, "close_time": 1757951999999, "quote_volume": 24722137.7249, "trades": 74650, "taker_buy_base": 7862208.5, "taker_buy_quote": 11935785.1498 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.473, "high": 1.509, "low": 1.463, "close": 1.502, "volume": 7655659.8, "close_time": 1757966399999, "quote_volume": 11378327.5867, "trades": 39441, "taker_buy_base": 3941270.6, "taker_buy_quote": 5858503.6207 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.502, "high": 1.521, "low": 1.5, "close": 1.512, "volume": 3524636.8, "close_time": 1757980799999, "quote_volume": 5319972.706, "trades": 19932, "taker_buy_base": 1695761.4, "taker_buy_quote": 2559708.4219 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.513, "high": 1.513, "low": 1.489, "close": 1.495, "volume": 4411589.2, "close_time": 1757995199999, "quote_volume": 6610860.8639, "trades": 27448, "taker_buy_base": 1650242.1, "taker_buy_quote": 2474497.5248 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.495, "high": 1.516, "low": 1.493, "close": 1.501, "volume": 4142057.7, "close_time": 1758009599999, "quote_volume": 6229183.6607, "trades": 30459, "taker_buy_base": 1896388.4, "taker_buy_quote": 2852866.2379 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.502, "high": 1.51, "low": 1.493, "close": 1.502, "volume": 5500124.3, "close_time": 1758023999999, "quote_volume": 8249842.8961, "trades": 35297, "taker_buy_base": 2499578.0, "taker_buy_quote": 3749940.7149 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.502, "high": 1.609, "low": 1.498, "close": 1.531, "volume": 27449580.1, "close_time": 1758038399999, "quote_volume": 42498726.2062, "trades": 114386, "taker_buy_base": 12844697.4, "taker_buy_quote": 19881033.6756 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.531, "high": 1.539, "low": 1.496, "close": 1.5, "volume": 10931088.0, "close_time": 1758052799999, "quote_volume": 16519084.7684, "trades": 47376, "taker_buy_base": 5104927.3, "taker_buy_quote": 7716648.5993 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.5, "high": 1.531, "low": 1.492, "close": 1.513, "volume": 4248346.8, "close_time": 1758067199999, "quote_volume": 6411271.5778, "trades": 21987, "taker_buy_base": 1994608.0, "taker_buy_quote": 3011506.0204 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.513, "high": 1.531, "low": 1.488, "close": 1.492, "volume": 5251776.6, "close_time": 1758081599999, "quote_volume": 7917531.924, "trades": 33905, "taker_buy_base": 2524189.4, "taker_buy_quote": 3803884.3266 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.493, "high": 1.521, "low": 1.475, "close": 1.507, "volume": 6005015.9, "close_time": 1758095999999, "quote_volume": 8978751.294, "trades": 36198, "taker_buy_base": 3094431.8, "taker_buy_quote": 4628705.402 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.507, "high": 1.507, "low": 1.48, "close": 1.493, "volume": 3970620.6, "close_time": 1758110399999, "quote_volume": 5916576.8132, "trades": 28395, "taker_buy_base": 1568235.9, "taker_buy_quote": 2337045.0873 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.493, "high": 1.524, "low": 1.493, "close": 1.515, "volume": 6959449.1, "close_time": 1758124799999, "quote_volume": 10496109.8154, "trades": 42712, "taker_buy_base": 3060540.8, "taker_buy_quote": 4614485.0494 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.515, "high": 1.607, "low": 1.501, "close": 1.578, "volume": 29357087.7, "close_time": 1758139199999, "quote_volume": 45727089.9869, "trades": 127481, "taker_buy_base": 14266580.8, "taker_buy_quote": 22224990.9894 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.578, "high": 1.612, "low": 1.546, "close": 1.601, "volume": 10474485.1, "close_time": 1758153599999, "quote_volume": 16646220.3536, "trades": 50618, "taker_buy_base": 5446887.1, "taker_buy_quote": 8654542.3497 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.602, "high": 1.634, "low": 1.57, "close": 1.599, "volume": 9967470.0, "close_time": 1758167999999, "quote_volume": 15940627.894, "trades": 55240, "taker_buy_base": 4561192.2, "taker_buy_quote": 7298243.3967 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.599, "high": 1.624, "low": 1.561, "close": 1.566, "volume": 7266258.7, "close_time": 1758182399999, "quote_volume": 11585472.8744, "trades": 44457, "taker_buy_base": 3089639.9, "taker_buy_quote": 4927630.5055 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.566, "high": 1.582, "low": 1.558, "close": 1.569, "volume": 4757960.9, "close_time": 1758196799999, "quote_volume": 7468289.8605, "trades": 33697, "taker_buy_base": 2275995.6, "taker_buy_quote": 3573086.6718 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.569, "high": 1.699, "low": 1.561, "close": 1.598, "volume": 27188792.1, "close_time": 1758211199999, "quote_volume": 44378665.3307, "trades": 126241, "taker_buy_base": 13791911.1, "taker_buy_quote": 22526374.4733 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.597, "high": 1.611, "low": 1.574, "close": 1.594, "volume": 8921518.9, "close_time": 1758225599999, "quote_volume": 14200106.3969, "trades": 42397, "taker_buy_base": 5041759.9, "taker_buy_quote": 8026104.1912 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.594, "high": 1.612, "low": 1.587, "close": 1.603, "volume": 5178189.1, "close_time": 1758239999999, "quote_volume": 8281928.7568, "trades": 29551, "taker_buy_base": 2603216.0, "taker_buy_quote": 4163983.6693 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.603, "high": 1.618, "low": 1.566, "close": 1.57, "volume": 6700573.5, "close_time": 1758254399999, "quote_volume": 10675482.6805, "trades": 44541, "taker_buy_base": 3234858.1, "taker_buy_quote": 5155246.6101 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.57, "high": 1.572, "low": 1.545, "close": 1.551, "volume": 5149523.5, "close_time": 1758268799999, "quote_volume": 8010144.9374, "trades": 35116, "taker_buy_base": 2438381.8, "taker_buy_quote": 3792354.5178 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.551, "high": 1.563, "low": 1.511, "close": 1.521, "volume": 12399095.2, "close_time": 1758283199999, "quote_volume": 19053474.1536, "trades": 45454, "taker_buy_base": 6123163.0, "taker_buy_quote": 9411944.6668 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.521, "high": 1.541, "low": 1.506, "close": 1.513, "volume": 6758975.8, "close_time": 1758297599999, "quote_volume": 10299102.4681, "trades": 38735, "taker_buy_base": 2998307.6, "taker_buy_quote": 4570203.4532 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.514, "high": 1.519, "low": 1.493, "close": 1.5, "volume": 5556084.3, "close_time": 1758311999999, "quote_volume": 8369833.5262, "trades": 25476, "taker_buy_base": 2067909.9, "taker_buy_quote": 3116200.0143 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.5, "high": 1.518, "low": 1.494, "close": 1.509, "volume": 2887077.0, "close_time": 1758326399999, "quote_volume": 4345572.4242, "trades": 16009, "taker_buy_base": 1359132.2, "taker_buy_quote": 2048715.0094 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.509, "high": 1.518, "low": 1.481, "close": 1.49, "volume": 3500429.3, "close_time": 1758340799999, "quote_volume": 5233644.8087, "trades": 25859, "taker_buy_base": 1431615.5, "taker_buy_quote": 2142233.9145 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.489, "high": 1.509, "low": 1.485, "close": 1.508, "volume": 6106576.8, "close_time": 1758355199999, "quote_volume": 9126314.7337, "trades": 27768, "taker_buy_base": 3523736.5, "taker_buy_quote": 5270877.4116 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.509, "high": 1.529, "low": 1.495, "close": 1.526, "volume": 7958971.7, "close_time": 1758369599999, "quote_volume": 12022443.6162, "trades": 40710, "taker_buy_base": 4329716.8, "taker_buy_quote": 6542613.9778 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.527, "high": 1.536, "low": 1.514, "close": 1.52, "volume": 8141766.2, "close_time": 1758383999999, "quote_volume": 12409808.4811, "trades": 34288, "taker_buy_base": 4357019.7, "taker_buy_quote": 6642343.6188 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.52, "high": 1.528, "low": 1.503, "close": 1.511, "volume": 2763896.1, "close_time": 1758398399999, "quote_volume": 4185811.51, "trades": 19467, "taker_buy_base": 927520.1, "taker_buy_quote": 1405535.6903 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.512, "high": 1.526, "low": 1.501, "close": 1.503, "volume": 2794528.4, "close_time": 1758412799999, "quote_volume": 4232984.5443, "trades": 14837, "taker_buy_base": 1024379.4, "taker_buy_quote": 1552203.889 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.503, "high": 1.509, "low": 1.488, "close": 1.507, "volume": 6672524.8, "close_time": 1758427199999, "quote_volume": 9981413.9049, "trades": 25473, "taker_buy_base": 3327491.4, "taker_buy_quote": 4974349.1296 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.506, "high": 1.527, "low": 1.497, "close": 1.507, "volume": 3160763.9, "close_time": 1758441599999, "quote_volume": 4778439.0018, "trades": 25514, "taker_buy_base": 1374800.3, "taker_buy_quote": 2079186.1331 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.507, "high": 1.51, "low": 1.417, "close": 1.465, "volume": 9834064.7, "close_time": 1758455999999, "quote_volume": 14376887.5822, "trades": 47256, "taker_buy_base": 4436440.1, "taker_buy_quote": 6473483.3844 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.465, "high": 1.496, "low": 1.465, "close": 1.481, "volume": 5420646.9, "close_time": 1758470399999, "quote_volume": 8036086.749, "trades": 29442, "taker_buy_base": 2679617.8, "taker_buy_quote": 3971147.705 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.481, "high": 1.489, "low": 1.461, "close": 1.481, "volume": 4483995.8, "close_time": 1758484799999, "quote_volume": 6620989.1593, "trades": 24669, "taker_buy_base": 1611974.8, "taker_buy_quote": 2379893.0516 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.481, "high": 1.487, "low": 1.465, "close": 1.465, "volume": 1707185.8, "close_time": 1758499199999, "quote_volume": 2521971.9992, "trades": 14625, "taker_buy_base": 805177.0, "taker_buy_quote": 1189552.7856 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.465, "high": 1.475, "low": 1.411, "close": 1.42, "volume": 13751940.6, "close_time": 1758513599999, "quote_volume": 19715543.2327, "trades": 63804, "taker_buy_base": 5734325.9, "taker_buy_quote": 8219263.1172 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.421, "high": 1.426, "low": 1.278, "close": 1.321, "volume": 32123686.3, "close_time": 1758527999999, "quote_volume": 43853795.9824, "trades": 108776, "taker_buy_base": 15946737.6, "taker_buy_quote": 21824610.1781 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.322, "high": 1.343, "low": 1.31, "close": 1.318, "volume": 5826271.3, "close_time": 1758542399999, "quote_volume": 7720968.0446, "trades": 36922, "taker_buy_base": 2560967.9, "taker_buy_quote": 3396529.2108 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.319, "high": 1.342, "low": 1.298, "close": 1.309, "volume": 10017406.4, "close_time": 1758556799999, "quote_volume": 13189101.2352, "trades": 47232, "taker_buy_base": 5256955.0, "taker_buy_quote": 6926586.5681 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.309, "high": 1.386, "low": 1.307, "close": 1.38, "volume": 34088176.2, "close_time": 1758571199999, "quote_volume": 46258109.747, "trades": 110421, "taker_buy_base": 16928473.8, "taker_buy_quote": 22967716.5413 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.38, "high": 1.406, "low": 1.356, "close": 1.392, "volume": 11634209.5, "close_time": 1758585599999, "quote_volume": 16015772.1622, "trades": 44813, "taker_buy_base": 6390727.9, "taker_buy_quote": 8800779.0625 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.392, "high": 1.398, "low": 1.345, "close": 1.365, "volume": 6451855.1, "close_time": 1758599999999, "quote_volume": 8802077.17, "trades": 39520, "taker_buy_base": 2884898.6, "taker_buy_quote": 3939722.0468 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.365, "high": 1.368, "low": 1.331, "close": 1.335, "volume": 6860148.9, "close_time": 1758614399999, "quote_volume": 9213568.2672, "trades": 40053, "taker_buy_base": 3556064.6, "taker_buy_quote": 4778533.066 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.335, "high": 1.341, "low": 1.317, "close": 1.324, "volume": 5622614.0, "close_time": 1758628799999, "quote_volume": 7458241.0747, "trades": 33607, "taker_buy_base": 2510930.0, "taker_buy_quote": 3331526.7661 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.325, "high": 1.388, "low": 1.318, "close": 1.35, "volume": 18484880.0, "close_time": 1758643199999, "quote_volume": 24979887.677, "trades": 71518, "taker_buy_base": 10542615.5, "taker_buy_quote": 14257081.8129 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.351, "high": 1.373, "low": 1.288, "close": 1.302, "volume": 17610529.4, "close_time": 1758657599999, "quote_volume": 23413619.9368, "trades": 63862, "taker_buy_base": 8674988.7, "taker_buy_quote": 11544377.381 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.301, "high": 1.33, "low": 1.297, "close": 1.306, "volume": 4448961.6, "close_time": 1758671999999, "quote_volume": 5840474.1723, "trades": 24357, "taker_buy_base": 1965420.0, "taker_buy_quote": 2579284.8676 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.307, "high": 1.322, "low": 1.264, "close": 1.27, "volume": 9363743.4, "close_time": 1758686399999, "quote_volume": 12086350.2437, "trades": 48869, "taker_buy_base": 3931096.4, "taker_buy_quote": 5072662.4067 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.27, "high": 1.323, "low": 1.254, "close": 1.316, "volume": 8221751.9, "close_time": 1758700799999, "quote_volume": 10600781.7855, "trades": 48068, "taker_buy_base": 3288933.6, "taker_buy_quote": 4248031.6007 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.316, "high": 1.35, "low": 1.312, "close": 1.349, "volume": 4247261.3, "close_time": 1758715199999, "quote_volume": 5638978.4962, "trades": 30111, "taker_buy_base": 2114301.2, "taker_buy_quote": 2809360.5527 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.349, "high": 1.36, "low": 1.333, "close": 1.347, "volume": 5578859.2, "close_time": 1758729599999, "quote_volume": 7510962.9082, "trades": 38307, "taker_buy_base": 2470809.7, "taker_buy_quote": 3328946.2456 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.347, "high": 1.363, "low": 1.331, "close": 1.34, "volume": 4559418.0, "close_time": 1758743999999, "quote_volume": 6154235.1545, "trades": 22695, "taker_buy_base": 1999904.4, "taker_buy_quote": 2701009.8294 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.34, "high": 1.36, "low": 1.336, "close": 1.354, "volume": 2199677.6, "close_time": 1758758399999, "quote_volume": 2971533.0927, "trades": 17683, "taker_buy_base": 1220326.9, "taker_buy_quote": 1649030.96 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.354, "high": 1.356, "low": 1.301, "close": 1.314, "volume": 5474565.8, "close_time": 1758772799999, "quote_volume": 7248420.2452, "trades": 41166, "taker_buy_base": 2384506.6, "taker_buy_quote": 3160825.5685 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.313, "high": 1.318, "low": 1.265, "close": 1.281, "volume": 9426049.3, "close_time": 1758787199999, "quote_volume": 12110468.1565, "trades": 55275, "taker_buy_base": 4414107.9, "taker_buy_quote": 5668389.5674 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.281, "high": 1.3, "low": 1.258, "close": 1.264, "volume": 7143724.8, "close_time": 1758801599999, "quote_volume": 9133861.8413, "trades": 45178, "taker_buy_base": 3344584.1, "taker_buy_quote": 4282263.9342 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.263, "high": 1.287, "low": 1.225, "close": 1.258, "volume": 9490763.9, "close_time": 1758815999999, "quote_volume": 11921851.5666, "trades": 66109, "taker_buy_base": 4259804.0, "taker_buy_quote": 5357622.8926 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.258, "high": 1.317, "low": 1.227, "close": 1.295, "volume": 18230350.0, "close_time": 1758830399999, "quote_volume": 22997823.4696, "trades": 79656, "taker_buy_base": 8372654.8, "taker_buy_quote": 10594262.1802 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.295, "high": 1.297, "low": 1.248, "close": 1.263, "volume": 6075856.5, "close_time": 1758844799999, "quote_volume": 7705218.9331, "trades": 36390, "taker_buy_base": 2676834.0, "taker_buy_quote": 3395276.9124 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.264, "high": 1.279, "low": 1.253, "close": 1.263, "volume": 5056110.7, "close_time": 1758859199999, "quote_volume": 6399824.2174, "trades": 42329, "taker_buy_base": 2596658.6, "taker_buy_quote": 3286930.8409 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.263, "high": 1.268, "low": 1.237, "close": 1.253, "volume": 5553158.8, "close_time": 1758873599999, "quote_volume": 6940285.7305, "trades": 41567, "taker_buy_base": 2158547.6, "taker_buy_quote": 2697982.9507 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.253, "high": 1.257, "low": 1.218, "close": 1.237, "volume": 5382116.8, "close_time": 1758887999999, "quote_volume": 6646772.6137, "trades": 41074, "taker_buy_base": 2211212.0, "taker_buy_quote": 2731962.0584 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.237, "high": 1.264, "low": 1.221, "close": 1.253, "volume": 7081828.9, "close_time": 1758902399999, "quote_volume": 8822633.6798, "trades": 54099, "taker_buy_base": 3673057.6, "taker_buy_quote": 4579078.2065 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.253, "high": 1.293, "low": 1.251, "close": 1.282, "volume": 4261996.6, "close_time": 1758916799999, "quote_volume": 5435837.8161, "trades": 27555, "taker_buy_base": 2206515.0, "taker_buy_quote": 2815985.7835 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.283, "high": 1.292, "low": 1.276, "close": 1.285, "volume": 2465309.5, "close_time": 1758931199999, "quote_volume": 3163392.1115, "trades": 17424, "taker_buy_base": 1155117.7, "taker_buy_quote": 1482684.8821 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.285, "high": 1.32, "low": 1.275, "close": 1.313, "volume": 3534592.5, "close_time": 1758945599999, "quote_volume": 4586811.0078, "trades": 26934, "taker_buy_base": 1696207.7, "taker_buy_quote": 2204822.0162 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.312, "high": 1.388, "low": 1.303, "close": 1.313, "volume": 17621203.2, "close_time": 1758959999999, "quote_volume": 23728704.0606, "trades": 79914, "taker_buy_base": 9218610.4, "taker_buy_quote": 12419117.0275 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.313, "high": 1.323, "low": 1.283, "close": 1.304, "volume": 5320359.7, "close_time": 1758974399999, "quote_volume": 6913699.8953, "trades": 39544, "taker_buy_base": 2431341.1, "taker_buy_quote": 3163229.3814 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.305, "high": 1.315, "low": 1.27, "close": 1.287, "volume": 5518189.6, "close_time": 1758988799999, "quote_volume": 7142181.6357, "trades": 35043, "taker_buy_base": 2707084.5, "taker_buy_quote": 3507248.0625 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.288, "high": 1.288, "low": 1.265, "close": 1.28, "volume": 2162426.2, "close_time": 1759003199999, "quote_volume": 2761607.1407, "trades": 17032, "taker_buy_base": 901689.3, "taker_buy_quote": 1151801.3452 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.28, "high": 1.293, "low": 1.271, "close": 1.275, "volume": 1612298.8, "close_time": 1759017599999, "quote_volume": 2064468.8625, "trades": 12924, "taker_buy_base": 870168.1, "taker_buy_quote": 1115032.6338 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.275, "high": 1.277, "low": 1.256, "close": 1.264, "volume": 3039412.2, "close_time": 1759031999999, "quote_volume": 3841204.3393, "trades": 32349, "taker_buy_base": 1359380.7, "taker_buy_quote": 1718054.6398 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.264, "high": 1.268, "low": 1.239, "close": 1.251, "volume": 3513466.2, "close_time": 1759046399999, "quote_volume": 4402823.3073, "trades": 27072, "taker_buy_base": 1298639.6, "taker_buy_quote": 1626231.1861 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.251, "high": 1.255, "low": 1.239, "close": 1.249, "volume": 2332471.9, "close_time": 1759060799999, "quote_volume": 2910153.4605, "trades": 18876, "taker_buy_base": 1010987.0, "taker_buy_quote": 1261651.5165 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.249, "high": 1.265, "low": 1.238, "close": 1.264, "volume": 3043823.4, "close_time": 1759075199999, "quote_volume": 3815418.4905, "trades": 20082, "taker_buy_base": 1608452.3, "taker_buy_quote": 2017354.2178 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.265, "high": 1.297, "low": 1.262, "close": 1.285, "volume": 4033711.5, "close_time": 1759089599999, "quote_volume": 5155672.7312, "trades": 21734, "taker_buy_base": 2281224.5, "taker_buy_quote": 2915237.3523 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.286, "high": 1.348, "low": 1.285, "close": 1.331, "volume": 6540225.3, "close_time": 1759103999999, "quote_volume": 8632524.2387, "trades": 30062, "taker_buy_base": 3219810.5, "taker_buy_quote": 4249727.017 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.331, "high": 1.342, "low": 1.32, "close": 1.331, "volume": 6333436.3, "close_time": 1759118399999, "quote_volume": 8428000.7058, "trades": 28905, "taker_buy_base": 2579941.6, "taker_buy_quote": 3433688.8621 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.332, "high": 1.333, "low": 1.303, "close": 1.312, "volume": 4877651.4, "close_time": 1759132799999, "quote_volume": 6427272.5604, "trades": 24766, "taker_buy_base": 1952663.0, "taker_buy_quote": 2572203.9619 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.312, "high": 1.314, "low": 1.281, "close": 1.288, "volume": 2749116.1, "close_time": 1759147199999, "quote_volume": 3574885.1268, "trades": 19048, "taker_buy_base": 1225893.7, "taker_buy_quote": 1596380.1948 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.287, "high": 1.316, "low": 1.268, "close": 1.284, "volume": 5884592.5, "close_time": 1759161599999, "quote_volume": 7597030.3034, "trades": 40447, "taker_buy_base": 2544164.4, "taker_buy_quote": 3286287.8432 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.284, "high": 1.299, "low": 1.253, "close": 1.294, "volume": 5793637.8, "close_time": 1759175999999, "quote_volume": 7389099.9939, "trades": 28895, "taker_buy_base": 3052677.6, "taker_buy_quote": 3898729.785 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.294, "high": 1.318, "low": 1.279, "close": 1.279, "volume": 5630988.6, "close_time": 1759190399999, "quote_volume": 7333846.9806, "trades": 24287, "taker_buy_base": 3309155.2, "taker_buy_quote": 4310817.3379 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.279, "high": 1.289, "low": 1.258, "close": 1.261, "volume": 4982200.3, "close_time": 1759204799999, "quote_volume": 6315821.7047, "trades": 26295, "taker_buy_base": 2701005.7, "taker_buy_quote": 3424425.0081 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.262, "high": 1.273, "low": 1.253, "close": 1.256, "volume": 3123323.1, "close_time": 1759219199999, "quote_volume": 3944924.4669, "trades": 23551, "taker_buy_base": 1518522.4, "taker_buy_quote": 1918484.769 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.256, "high": 1.26, "low": 1.242, "close": 1.245, "volume": 2711287.7, "close_time": 1759233599999, "quote_volume": 3386410.8141, "trades": 25468, "taker_buy_base": 1186190.7, "taker_buy_quote": 1481533.8784 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.245, "high": 1.246, "low": 1.198, "close": 1.216, "volume": 6463036.4, "close_time": 1759247999999, "quote_volume": 7901346.6427, "trades": 39407, "taker_buy_base": 2790023.4, "taker_buy_quote": 3410792.3247 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.216, "high": 1.242, "low": 1.209, "close": 1.236, "volume": 7501754.8, "close_time": 1759262399999, "quote_volume": 9171074.5256, "trades": 31484, "taker_buy_base": 3734956.8, "taker_buy_quote": 4566786.4953 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.236, "high": 1.261, "low": 1.232, "close": 1.244, "volume": 6882888.1, "close_time": 1759276799999, "quote_volume": 8579110.5182, "trades": 34652, "taker_buy_base": 2939609.8, "taker_buy_quote": 3667397.1946 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.244, "high": 1.26, "low": 1.232, "close": 1.241, "volume": 2925149.8, "close_time": 1759291199999, "quote_volume": 3643834.099, "trades": 22556, "taker_buy_base": 1449548.5, "taker_buy_quote": 1805421.7449 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.241, "high": 1.258, "low": 1.236, "close": 1.248, "volume": 3193799.0, "close_time": 1759305599999, "quote_volume": 3989292.029, "trades": 28954, "taker_buy_base": 1304278.4, "taker_buy_quote": 1629518.9647 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.248, "high": 1.335, "low": 1.244, "close": 1.306, "volume": 15593292.2, "close_time": 1759319999999, "quote_volume": 20264002.4462, "trades": 66039, "taker_buy_base": 7245360.2, "taker_buy_quote": 9415701.4749 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.306, "high": 1.319, "low": 1.298, "close": 1.313, "volume": 7125303.8, "close_time": 1759334399999, "quote_volume": 9321285.1751, "trades": 41546, "taker_buy_base": 3246333.1, "taker_buy_quote": 4248688.7931 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.313, "high": 1.327, "low": 1.301, "close": 1.316, "volume": 4619994.5, "close_time": 1759348799999, "quote_volume": 6076180.0308, "trades": 24316, "taker_buy_base": 2539127.7, "taker_buy_quote": 3341339.2073 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.317, "high": 1.319, "low": 1.294, "close": 1.317, "volume": 2857896.8, "close_time": 1759363199999, "quote_volume": 3742435.057, "trades": 17464, "taker_buy_base": 1159282.4, "taker_buy_quote": 1519771.9444 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.317, "high": 1.355, "low": 1.307, "close": 1.335, "volume": 7701902.7, "close_time": 1759377599999, "quote_volume": 10257797.8371, "trades": 40669, "taker_buy_base": 3862510.0, "taker_buy_quote": 5149839.0748 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.335, "high": 1.343, "low": 1.315, "close": 1.324, "volume": 6190715.2, "close_time": 1759391999999, "quote_volume": 8235916.9602, "trades": 32615, "taker_buy_base": 2810020.3, "taker_buy_quote": 3740773.8351 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.325, "high": 1.353, "low": 1.322, "close": 1.338, "volume": 5133959.1, "close_time": 1759406399999, "quote_volume": 6848916.7549, "trades": 34465, "taker_buy_base": 2502107.7, "taker_buy_quote": 3339571.8359 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.338, "high": 1.343, "low": 1.294, "close": 1.319, "volume": 10406226.6, "close_time": 1759420799999, "quote_volume": 13710669.058, "trades": 48611, "taker_buy_base": 4403275.7, "taker_buy_quote": 5806182.5731 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.32, "high": 1.366, "low": 1.317, "close": 1.358, "volume": 7461194.8, "close_time": 1759435199999, "quote_volume": 9997601.0977, "trades": 33177, "taker_buy_base": 3742187.2, "taker_buy_quote": 5016107.9334 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.357, "high": 1.368, "low": 1.343, "close": 1.354, "volume": 4512696.2, "close_time": 1759449599999, "quote_volume": 6115164.1651, "trades": 21386, "taker_buy_base": 2285630.6, "taker_buy_quote": 3098418.8563 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.355, "high": 1.359, "low": 1.326, "close": 1.336, "volume": 5523097.4, "close_time": 1759463999999, "quote_volume": 7416563.3496, "trades": 31883, "taker_buy_base": 2837093.0, "taker_buy_quote": 3813731.6038 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.336, "high": 1.359, "low": 1.328, "close": 1.344, "volume": 6076280.7, "close_time": 1759478399999, "quote_volume": 8169197.8862, "trades": 32493, "taker_buy_base": 3291463.3, "taker_buy_quote": 4426701.3514 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.344, "high": 1.38, "low": 1.322, "close": 1.327, "volume": 8389562.5, "close_time": 1759492799999, "quote_volume": 11297334.4005, "trades": 42862, "taker_buy_base": 4174625.0, "taker_buy_quote": 5628139.8922 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.327, "high": 1.356, "low": 1.313, "close": 1.355, "volume": 8018591.3, "close_time": 1759507199999, "quote_volume": 10655752.8723, "trades": 47257, "taker_buy_base": 3600078.8, "taker_buy_quote": 4785357.5105 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.356, "high": 1.403, "low": 1.321, "close": 1.349, "volume": 17111367.3, "close_time": 1759521599999, "quote_volume": 23198785.4875, "trades": 79330, "taker_buy_base": 8169906.8, "taker_buy_quote": 11075393.1721 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.348, "high": 1.356, "low": 1.338, "close": 1.339, "volume": 2674172.4, "close_time": 1759535999999, "quote_volume": 3599236.4895, "trades": 18403, "taker_buy_base": 1337689.9, "taker_buy_quote": 1800878.0598 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.338, "high": 1.342, "low": 1.305, "close": 1.313, "volume": 4573838.4, "close_time": 1759550399999, "quote_volume": 6041533.4623, "trades": 28346, "taker_buy_base": 1937806.0, "taker_buy_quote": 2559458.1984 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.313, "high": 1.322, "low": 1.305, "close": 1.309, "volume": 5674425.5, "close_time": 1759564799999, "quote_volume": 7449544.5939, "trades": 28702, "taker_buy_base": 2984730.7, "taker_buy_quote": 3919015.208 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.309, "high": 1.311, "low": 1.274, "close": 1.282, "volume": 4660978.0, "close_time": 1759579199999, "quote_volume": 6007173.2797, "trades": 28290, "taker_buy_base": 2014669.7, "taker_buy_quote": 2597411.2161 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.282, "high": 1.296, "low": 1.256, "close": 1.259, "volume": 6044804.0, "close_time": 1759593599999, "quote_volume": 7710581.979, "trades": 30973, "taker_buy_base": 2438655.9, "taker_buy_quote": 3111610.7399 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.26, "high": 1.276, "low": 1.25, "close": 1.273, "volume": 3168983.8, "close_time": 1759607999999, "quote_volume": 4004897.0976, "trades": 16091, "taker_buy_base": 1639861.5, "taker_buy_quote": 2073538.9965 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.274, "high": 1.277, "low": 1.268, "close": 1.27, "volume": 1714014.3, "close_time": 1759622399999, "quote_volume": 2179822.9385, "trades": 10283, "taker_buy_base": 738411.7, "taker_buy_quote": 939434.1724 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.271, "high": 1.291, "low": 1.255, "close": 1.279, "volume": 5641394.6, "close_time": 1759636799999, "quote_volume": 7187883.9623, "trades": 30043, "taker_buy_base": 2903141.9, "taker_buy_quote": 3701219.7762 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.278, "high": 1.325, "low": 1.276, "close": 1.32, "volume": 11539611.9, "close_time": 1759651199999, "quote_volume": 15023093.1583, "trades": 46594, "taker_buy_base": 5340873.6, "taker_buy_quote": 6955175.9574 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.32, "high": 1.325, "low": 1.276, "close": 1.285, "volume": 6500503.5, "close_time": 1759665599999, "quote_volume": 8431210.2371, "trades": 36590, "taker_buy_base": 2609936.6, "taker_buy_quote": 3390636.1654 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.285, "high": 1.297, "low": 1.272, "close": 1.293, "volume": 3929999.1, "close_time": 1759679999999, "quote_volume": 5037470.7414, "trades": 25567, "taker_buy_base": 1944211.9, "taker_buy_quote": 2494017.4372 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.294, "high": 1.295, "low": 1.252, "close": 1.253, "volume": 4647006.1, "close_time": 1759694399999, "quote_volume": 5905373.7888, "trades": 23160, "taker_buy_base": 2086362.7, "taker_buy_quote": 2652950.0968 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.253, "high": 1.262, "low": 1.25, "close": 1.254, "volume": 2557063.3, "close_time": 1759708799999, "quote_volume": 3212091.9599, "trades": 15478, "taker_buy_base": 1224177.3, "taker_buy_quote": 1538195.8372 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.255, "high": 1.273, "low": 1.243, "close": 1.26, "volume": 5193104.7, "close_time": 1759723199999, "quote_volume": 6535934.6852, "trades": 30164, "taker_buy_base": 2713015.2, "taker_buy_quote": 3416869.5353 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.26, "high": 1.27, "low": 1.25, "close": 1.257, "volume": 3928391.5, "close_time": 1759737599999, "quote_volume": 4947518.3645, "trades": 20142, "taker_buy_base": 1922479.3, "taker_buy_quote": 2422241.9907 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.257, "high": 1.267, "low": 1.253, "close": 1.261, "volume": 4389923.3, "close_time": 1759751999999, "quote_volume": 5530132.9825, "trades": 25906, "taker_buy_base": 2192949.7, "taker_buy_quote": 2762817.616 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.26, "high": 1.311, "low": 1.259, "close": 1.297, "volume": 9070032.6, "close_time": 1759766399999, "quote_volume": 11634501.8066, "trades": 42198, "taker_buy_base": 4816992.6, "taker_buy_quote": 6179159.8468 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.297, "high": 1.32, "low": 1.285, "close": 1.316, "volume": 6699340.3, "close_time": 1759780799999, "quote_volume": 8758222.6661, "trades": 30655, "taker_buy_base": 2670437.8, "taker_buy_quote": 3494303.2136 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.315, "high": 1.326, "low": 1.302, "close": 1.307, "volume": 7076711.8, "close_time": 1759795199999, "quote_volume": 9292368.847, "trades": 25704, "taker_buy_base": 2833855.2, "taker_buy_quote": 3722910.0867 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.307, "high": 1.316, "low": 1.296, "close": 1.31, "volume": 4780262.5, "close_time": 1759809599999, "quote_volume": 6250728.0806, "trades": 27741, "taker_buy_base": 1980947.1, "taker_buy_quote": 2591606.5035 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.31, "high": 1.333, "low": 1.283, "close": 1.29, "volume": 8501103.7, "close_time": 1759823999999, "quote_volume": 11152141.8344, "trades": 36272, "taker_buy_base": 4189449.2, "taker_buy_quote": 5498054.9076 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.29, "high": 1.291, "low": 1.258, "close": 1.277, "volume": 6949132.8, "close_time": 1759838399999, "quote_volume": 8843253.6154, "trades": 44711, "taker_buy_base": 3360890.2, "taker_buy_quote": 4277345.3125 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.277, "high": 1.293, "low": 1.208, "close": 1.215, "volume": 21075023.5, "close_time": 1759852799999, "quote_volume": 26187959.8014, "trades": 74542, "taker_buy_base": 11019456.2, "taker_buy_quote": 13694974.297 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.214, "high": 1.228, "low": 1.201, "close": 1.205, "volume": 8873643.1, "close_time": 1759867199999, "quote_volume": 10757550.0849, "trades": 27981, "taker_buy_base": 4131451.9, "taker_buy_quote": 5012680.3114 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.205, "high": 1.221, "low": 1.185, "close": 1.193, "volume": 6709981.2, "close_time": 1759881599999, "quote_volume": 8074726.161, "trades": 23015, "taker_buy_base": 3190389.5, "taker_buy_quote": 3844500.4524 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.193, "high": 1.207, "low": 1.169, "close": 1.182, "volume": 4949632.2, "close_time": 1759895999999, "quote_volume": 5891021.0421, "trades": 23006, "taker_buy_base": 2454088.8, "taker_buy_quote": 2921290.5981 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.181, "high": 1.188, "low": 1.167, "close": 1.188, "volume": 5303248.2, "close_time": 1759910399999, "quote_volume": 6255431.688, "trades": 22481, "taker_buy_base": 2297408.0, "taker_buy_quote": 2712135.4251 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.188, "high": 1.201, "low": 1.174, "close": 1.176, "volume": 4988746.3, "close_time": 1759924799999, "quote_volume": 5920866.6644, "trades": 25851, "taker_buy_base": 2475108.8, "taker_buy_quote": 2939404.4084 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.175, "high": 1.204, "low": 1.172, "close": 1.187, "volume": 6206499.0, "close_time": 1759939199999, "quote_volume": 7361034.5049, "trades": 34330, "taker_buy_base": 2787817.4, "taker_buy_quote": 3306982.941 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.188, "high": 1.269, "low": 1.186, "close": 1.261, "volume": 9119550.0, "close_time": 1759953599999, "quote_volume": 11317263.9078, "trades": 41936, "taker_buy_base": 4315924.6, "taker_buy_quote": 5348868.1763 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.26, "high": 1.287, "low": 1.255, "close": 1.278, "volume": 11460707.8, "close_time": 1759967999999, "quote_volume": 14579874.915, "trades": 39323, "taker_buy_base": 5125129.9, "taker_buy_quote": 6519878.9331 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.279, "high": 1.28, "low": 1.223, "close": 1.24, "volume": 7705778.9, "close_time": 1759982399999, "quote_volume": 9627233.381, "trades": 32187, "taker_buy_base": 2878509.0, "taker_buy_quote": 3599420.5761 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.24, "high": 1.253, "low": 1.216, "close": 1.221, "volume": 4662122.6, "close_time": 1759996799999, "quote_volume": 5748969.3022, "trades": 20652, "taker_buy_base": 1896087.3, "taker_buy_quote": 2340190.4662 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.221, "high": 1.223, "low": 1.192, "close": 1.207, "volume": 5422531.5, "close_time": 1760011199999, "quote_volume": 6535474.8681, "trades": 28693, "taker_buy_base": 2518526.1, "taker_buy_quote": 3037949.1023 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.207, "high": 1.225, "low": 1.176, "close": 1.189, "volume": 9352919.4, "close_time": 1760025599999, "quote_volume": 11196653.9426, "trades": 52794, "taker_buy_base": 5001028.8, "taker_buy_quote": 5985672.5429 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.188, "high": 1.206, "low": 1.182, "close": 1.195, "volume": 5144893.9, "close_time": 1760039999999, "quote_volume": 6152361.2753, "trades": 27664, "taker_buy_base": 2174034.1, "taker_buy_quote": 2602059.2258 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.195, "high": 1.206, "low": 1.189, "close": 1.198, "volume": 3016735.4, "close_time": 1760054399999, "quote_volume": 3616225.9786, "trades": 13470, "taker_buy_base": 1446579.5, "taker_buy_quote": 1736580.2097 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.198, "high": 1.274, "low": 1.197, "close": 1.251, "volume": 10662516.3, "close_time": 1760068799999, "quote_volume": 13164047.5884, "trades": 40807, "taker_buy_base": 5008177.6, "taker_buy_quote": 6178255.8702 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.251, "high": 1.263, "low": 1.218, "close": 1.223, "volume": 8021357.0, "close_time": 1760083199999, "quote_volume": 9993988.9846, "trades": 41664, "taker_buy_base": 3173651.3, "taker_buy_quote": 3955452.5814 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.223, "high": 1.274, "low": 1.221, "close": 1.269, "volume": 5623716.4, "close_time": 1760097599999, "quote_volume": 6998037.643, "trades": 31330, "taker_buy_base": 2348306.2, "taker_buy_quote": 2924921.0306 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.269, "high": 1.308, "low": 1.182, "close": 1.193, "volume": 27011330.1, "close_time": 1760111999999, "quote_volume": 33750333.2771, "trades": 114461, "taker_buy_base": 12059624.9, "taker_buy_quote": 15072337.7707 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.192, "high": 1.206, "low": 1.121, "close": 1.138, "volume": 16951144.5, "close_time": 1760126399999, "quote_volume": 19741212.4937, "trades": 76440, "taker_buy_base": 8709228.3, "taker_buy_quote": 10145310.8942 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.138, "high": 1.157, "low": 0.264, "close": 0.871, "volume": 195188350.9, "close_time": 1760140799999, "quote_volume": 153269999.6472, "trades": 626579, "taker_buy_base": 93227470.0, "taker_buy_quote": 73632811.9532 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.871, "high": 0.957, "low": 0.856, "close": 0.931, "volume": 41288815.1, "close_time": 1760155199999, "quote_volume": 37321297.8042, "trades": 168405, "taker_buy_base": 22061670.9, "taker_buy_quote": 19943297.2947 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.931, "high": 0.97, "low": 0.925, "close": 0.941, "volume": 21958853.0, "close_time": 1760169599999, "quote_volume": 20746874.1112, "trades": 79645, "taker_buy_base": 11669634.7, "taker_buy_quote": 11035737.6384 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.941, "high": 0.994, "low": 0.936, "close": 0.965, "volume": 13638944.3, "close_time": 1760183999999, "quote_volume": 13227224.1187, "trades": 58131, "taker_buy_base": 7009408.2, "taker_buy_quote": 6809456.7023 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.965, "high": 0.977, "low": 0.926, "close": 0.95, "volume": 12753851.5, "close_time": 1760198399999, "quote_volume": 12091927.7884, "trades": 56976, "taker_buy_base": 5829126.3, "taker_buy_quote": 5538180.2444 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.95, "high": 0.954, "low": 0.887, "close": 0.895, "volume": 14152109.3, "close_time": 1760212799999, "quote_volume": 13009596.7114, "trades": 50696, "taker_buy_base": 6859920.7, "taker_buy_quote": 6310093.4734 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.895, "high": 0.933, "low": 0.884, "close": 0.916, "volume": 14240470.6, "close_time": 1760227199999, "quote_volume": 12886972.0119, "trades": 47633, "taker_buy_base": 7101328.3, "taker_buy_quote": 6435609.9784 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.917, "high": 0.923, "low": 0.891, "close": 0.904, "volume": 7338676.2, "close_time": 1760241599999, "quote_volume": 6645751.2468, "trades": 40265, "taker_buy_base": 3399552.6, "taker_buy_quote": 3079159.3679 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.903, "high": 0.927, "low": 0.901, "close": 0.913, "volume": 5908758.5, "close_time": 1760255999999, "quote_volume": 5411638.5532, "trades": 27549, "taker_buy_base": 3005929.2, "taker_buy_quote": 2754115.404 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.913, "high": 0.92, "low": 0.898, "close": 0.908, "volume": 5556133.0, "close_time": 1760270399999, "quote_volume": 5054330.0765, "trades": 25384, "taker_buy_base": 3121643.6, "taker_buy_quote": 2839388.3019 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.909, "high": 0.998, "low": 0.905, "close": 0.99, "volume": 21006030.7, "close_time": 1760284799999, "quote_volume": 20089229.5638, "trades": 84434, "taker_buy_base": 10479640.5, "taker_buy_quote": 10027470.9771 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.99, "high": 1.05, "low": 0.989, "close": 1.036, "volume": 16922152.4, "close_time": 1760299199999, "quote_volume": 17364785.0991, "trades": 78385, "taker_buy_base": 8089276.2, "taker_buy_quote": 8302704.774 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.035, "high": 1.045, "low": 0.991, "close": 1.0, "volume": 8850392.5, "close_time": 1760313599999, "quote_volume": 8973730.1166, "trades": 48749, "taker_buy_base": 4156539.9, "taker_buy_quote": 4218041.0414 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.001, "high": 1.006, "low": 0.976, "close": 0.992, "volume": 7496621.5, "close_time": 1760327999999, "quote_volume": 7424897.8618, "trades": 49630, "taker_buy_base": 3724695.6, "taker_buy_quote": 3689458.3566 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.992, "high": 1.015, "low": 0.985, "close": 0.995, "volume": 13348790.3, "close_time": 1760342399999, "quote_volume": 13348474.9173, "trades": 44896, "taker_buy_base": 7314017.1, "taker_buy_quote": 7313951.5061 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.995, "high": 1.011, "low": 0.962, "close": 0.976, "volume": 12377670.7, "close_time": 1760356799999, "quote_volume": 12265604.1781, "trades": 57080, "taker_buy_base": 5943653.0, "taker_buy_quote": 5893682.5742 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.976, "high": 1.023, "low": 0.969, "close": 1.006, "volume": 16492253.7, "close_time": 1760371199999, "quote_volume": 16416303.6559, "trades": 88474, "taker_buy_base": 8766615.4, "taker_buy_quote": 8719076.7218 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.006, "high": 1.01, "low": 0.981, "close": 0.996, "volume": 13671125.3, "close_time": 1760385599999, "quote_volume": 13611666.3209, "trades": 65278, "taker_buy_base": 7105029.2, "taker_buy_quote": 7074223.6195 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.997, "high": 1.019, "low": 0.996, "close": 1.009, "volume": 8374634.2, "close_time": 1760399999999, "quote_volume": 8455479.8476, "trades": 31638, "taker_buy_base": 4307018.8, "taker_buy_quote": 4349675.8028 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.009, "high": 1.017, "low": 0.971, "close": 0.976, "volume": 7391942.7, "close_time": 1760414399999, "quote_volume": 7337612.3518, "trades": 36127, "taker_buy_base": 3164982.2, "taker_buy_quote": 3145415.6267 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.975, "high": 0.978, "low": 0.901, "close": 0.919, "volume": 12960248.0, "close_time": 1760428799999, "quote_volume": 12158232.6263, "trades": 58924, "taker_buy_base": 6049870.5, "taker_buy_quote": 5677196.0383 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.919, "high": 0.937, "low": 0.908, "close": 0.931, "volume": 8947256.1, "close_time": 1760443199999, "quote_volume": 8284313.5189, "trades": 37013, "taker_buy_base": 4335064.2, "taker_buy_quote": 4015474.6795 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.931, "high": 0.962, "low": 0.912, "close": 0.96, "volume": 11121384.4, "close_time": 1760457599999, "quote_volume": 10402225.2777, "trades": 53103, "taker_buy_base": 5445276.9, "taker_buy_quote": 5097468.85 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.96, "high": 0.975, "low": 0.941, "close": 0.955, "volume": 9970795.1, "close_time": 1760471999999, "quote_volume": 9570154.8517, "trades": 49508, "taker_buy_base": 4414458.5, "taker_buy_quote": 4239994.0657 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.956, "high": 0.968, "low": 0.948, "close": 0.958, "volume": 2665723.9, "close_time": 1760486399999, "quote_volume": 2551997.5326, "trades": 17426, "taker_buy_base": 1147712.6, "taker_buy_quote": 1099097.3918 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.958, "high": 0.972, "low": 0.949, "close": 0.957, "volume": 4692156.9, "close_time": 1760500799999, "quote_volume": 4502339.2956, "trades": 23183, "taker_buy_base": 2152704.0, "taker_buy_quote": 2065166.5127 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.957, "high": 0.971, "low": 0.954, "close": 0.969, "volume": 4453877.2, "close_time": 1760515199999, "quote_volume": 4290731.6044, "trades": 18426, "taker_buy_base": 2104905.7, "taker_buy_quote": 2028777.4387 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.969, "high": 0.983, "low": 0.947, "close": 0.961, "volume": 6085095.2, "close_time": 1760529599999, "quote_volume": 5864367.0036, "trades": 23395, "taker_buy_base": 2983324.9, "taker_buy_quote": 2877239.3972 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.961, "high": 0.969, "low": 0.928, "close": 0.941, "volume": 11038314.7, "close_time": 1760543999999, "quote_volume": 10475616.2534, "trades": 46206, "taker_buy_base": 5105307.6, "taker_buy_quote": 4845729.8197 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.941, "high": 0.955, "low": 0.932, "close": 0.935, "volume": 5068335.7, "close_time": 1760558399999, "quote_volume": 4779823.483, "trades": 24956, "taker_buy_base": 2360040.9, "taker_buy_quote": 2225557.177 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.936, "high": 0.941, "low": 0.913, "close": 0.933, "volume": 5633051.2, "close_time": 1760572799999, "quote_volume": 5226725.846, "trades": 26357, "taker_buy_base": 2988345.2, "taker_buy_quote": 2773938.5898 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.932, "high": 0.945, "low": 0.925, "close": 0.935, "volume": 3565048.3, "close_time": 1760587199999, "quote_volume": 3334873.2934, "trades": 18282, "taker_buy_base": 1596070.2, "taker_buy_quote": 1493331.3005 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.935, "high": 0.942, "low": 0.918, "close": 0.937, "volume": 6579806.5, "close_time": 1760601599999, "quote_volume": 6116602.8703, "trades": 22505, "taker_buy_base": 2770513.6, "taker_buy_quote": 2576877.5704 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.937, "high": 0.956, "low": 0.903, "close": 0.953, "volume": 8230890.8, "close_time": 1760615999999, "quote_volume": 7700468.8815, "trades": 37997, "taker_buy_base": 4173942.5, "taker_buy_quote": 3908255.6059 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.953, "high": 0.96, "low": 0.905, "close": 0.909, "volume": 8667188.2, "close_time": 1760630399999, "quote_volume": 8085511.559, "trades": 46475, "taker_buy_base": 3933467.3, "taker_buy_quote": 3670544.8627 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.909, "high": 0.931, "low": 0.892, "close": 0.903, "volume": 19042367.1, "close_time": 1760644799999, "quote_volume": 17334730.7301, "trades": 90983, "taker_buy_base": 10733378.9, "taker_buy_quote": 9776740.1655 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.903, "high": 0.908, "low": 0.885, "close": 0.898, "volume": 8603765.0, "close_time": 1760659199999, "quote_volume": 7713652.2996, "trades": 41976, "taker_buy_base": 3792571.0, "taker_buy_quote": 3403570.0649 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.898, "high": 0.909, "low": 0.889, "close": 0.901, "volume": 4118966.3, "close_time": 1760673599999, "quote_volume": 3702326.7839, "trades": 23250, "taker_buy_base": 1966045.8, "taker_buy_quote": 1768013.0256 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.901, "high": 0.903, "low": 0.834, "close": 0.838, "volume": 16004668.4, "close_time": 1760687999999, "quote_volume": 13821591.4096, "trades": 55790, "taker_buy_base": 6431267.5, "taker_buy_quote": 5556823.2228 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.839, "high": 0.873, "low": 0.821, "close": 0.862, "volume": 15501940.7, "close_time": 1760702399999, "quote_volume": 13110636.1567, "trades": 64193, "taker_buy_base": 8336068.8, "taker_buy_quote": 7057651.6721 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.863, "high": 0.871, "low": 0.846, "close": 0.87, "volume": 10088647.7, "close_time": 1760716799999, "quote_volume": 8681977.023, "trades": 40605, "taker_buy_base": 5487137.3, "taker_buy_quote": 4723001.6491 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.87, "high": 0.887, "low": 0.865, "close": 0.872, "volume": 7082802.5, "close_time": 1760731199999, "quote_volume": 6209626.6044, "trades": 27964, "taker_buy_base": 3333794.0, "taker_buy_quote": 2922881.5283 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.872, "high": 0.886, "low": 0.869, "close": 0.872, "volume": 2078830.1, "close_time": 1760745599999, "quote_volume": 1822900.802, "trades": 10295, "taker_buy_base": 866012.4, "taker_buy_quote": 759888.4068 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.871, "high": 0.887, "low": 0.869, "close": 0.881, "volume": 2701527.6, "close_time": 1760759999999, "quote_volume": 2375812.016, "trades": 10216, "taker_buy_base": 1266805.9, "taker_buy_quote": 1115756.7861 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.881, "high": 0.895, "low": 0.877, "close": 0.886, "volume": 3252035.0, "close_time": 1760774399999, "quote_volume": 2878396.4759, "trades": 12221, "taker_buy_base": 1617776.6, "taker_buy_quote": 1432259.0389 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.886, "high": 0.9, "low": 0.884, "close": 0.891, "volume": 3157799.1, "close_time": 1760788799999, "quote_volume": 2817873.6296, "trades": 13197, "taker_buy_base": 1606579.1, "taker_buy_quote": 1434237.5432 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.891, "high": 0.894, "low": 0.874, "close": 0.886, "volume": 2527492.6, "close_time": 1760803199999, "quote_volume": 2233152.5763, "trades": 12612, "taker_buy_base": 1017436.6, "taker_buy_quote": 898606.9537 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.886, "high": 0.893, "low": 0.875, "close": 0.891, "volume": 2308877.4, "close_time": 1760817599999, "quote_volume": 2041700.5488, "trades": 9627, "taker_buy_base": 980943.6, "taker_buy_quote": 868022.9805 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.891, "high": 0.897, "low": 0.884, "close": 0.886, "volume": 2552960.2, "close_time": 1760831999999, "quote_volume": 2269915.0784, "trades": 8133, "taker_buy_base": 970799.2, "taker_buy_quote": 863224.4806 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.886, "high": 0.889, "low": 0.876, "close": 0.885, "volume": 2024644.4, "close_time": 1760846399999, "quote_volume": 1788327.6981, "trades": 9342, "taker_buy_base": 958785.6, "taker_buy_quote": 847334.5505 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.885, "high": 0.886, "low": 0.873, "close": 0.88, "volume": 1902942.8, "close_time": 1760860799999, "quote_volume": 1674054.9741, "trades": 8493, "taker_buy_base": 820761.3, "taker_buy_quote": 722087.6358 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.88, "high": 0.909, "low": 0.87, "close": 0.898, "volume": 7637822.6, "close_time": 1760875199999, "quote_volume": 6807925.6098, "trades": 28941, "taker_buy_base": 3846190.2, "taker_buy_quote": 3428725.021 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.899, "high": 0.933, "low": 0.894, "close": 0.921, "volume": 9557965.2, "close_time": 1760889599999, "quote_volume": 8771543.5585, "trades": 25933, "taker_buy_base": 4828034.8, "taker_buy_quote": 4432407.0043 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.922, "high": 0.933, "low": 0.916, "close": 0.924, "volume": 4991987.0, "close_time": 1760903999999, "quote_volume": 4611038.7107, "trades": 14926, "taker_buy_base": 2837218.6, "taker_buy_quote": 2620392.2955 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.923, "high": 0.928, "low": 0.91, "close": 0.911, "volume": 2029127.4, "close_time": 1760918399999, "quote_volume": 1864337.1933, "trades": 9985, "taker_buy_base": 908852.0, "taker_buy_quote": 835325.4831 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.912, "high": 0.934, "low": 0.891, "close": 0.928, "volume": 4798480.0, "close_time": 1760932799999, "quote_volume": 4342549.9239, "trades": 21327, "taker_buy_base": 2584665.0, "taker_buy_quote": 2340809.746 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.928, "high": 0.94, "low": 0.921, "close": 0.927, "volume": 4796578.4, "close_time": 1760947199999, "quote_volume": 4462497.6571, "trades": 18322, "taker_buy_base": 2422286.9, "taker_buy_quote": 2253693.1614 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.927, "high": 0.937, "low": 0.923, "close": 0.928, "volume": 3731992.3, "close_time": 1760961599999, "quote_volume": 3464818.7971, "trades": 17782, "taker_buy_base": 1670835.0, "taker_buy_quote": 1551822.6289 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.928, "high": 0.944, "low": 0.923, "close": 0.927, "volume": 4787930.3, "close_time": 1760975999999, "quote_volume": 4466965.0907, "trades": 21881, "taker_buy_base": 2323374.4, "taker_buy_quote": 2169261.3311 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.927, "high": 0.927, "low": 0.904, "close": 0.923, "volume": 8534323.4, "close_time": 1760990399999, "quote_volume": 7827793.6223, "trades": 33267, "taker_buy_base": 3851742.8, "taker_buy_quote": 3533735.1803 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.923, "high": 0.93, "low": 0.916, "close": 0.917, "volume": 2184480.2, "close_time": 1761004799999, "quote_volume": 2011311.3153, "trades": 10203, "taker_buy_base": 957325.2, "taker_buy_quote": 881378.7471 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.917, "high": 0.918, "low": 0.895, "close": 0.897, "volume": 2888368.9, "close_time": 1761019199999, "quote_volume": 2612186.9387, "trades": 13545, "taker_buy_base": 1017947.6, "taker_buy_quote": 920875.2305 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.897, "high": 0.899, "low": 0.879, "close": 0.889, "volume": 4215203.3, "close_time": 1761033599999, "quote_volume": 3737466.4136, "trades": 20575, "taker_buy_base": 1942107.7, "taker_buy_quote": 1722003.0881 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.889, "high": 0.897, "low": 0.878, "close": 0.893, "volume": 3064112.1, "close_time": 1761047999999, "quote_volume": 2718455.1858, "trades": 11684, "taker_buy_base": 1531683.2, "taker_buy_quote": 1360404.5292 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.893, "high": 0.965, "low": 0.891, "close": 0.946, "volume": 13522183.1, "close_time": 1761062399999, "quote_volume": 12586360.0059, "trades": 43670, "taker_buy_base": 6297717.4, "taker_buy_quote": 5877241.7698 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.946, "high": 0.967, "low": 0.928, "close": 0.928, "volume": 21532578.9, "close_time": 1761076799999, "quote_volume": 20366559.2417, "trades": 60904, "taker_buy_base": 11317294.1, "taker_buy_quote": 10711668.0754 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.929, "high": 0.931, "low": 0.886, "close": 0.888, "volume": 6153626.5, "close_time": 1761091199999, "quote_volume": 5603626.3667, "trades": 26010, "taker_buy_base": 2771880.5, "taker_buy_quote": 2525103.9243 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.887, "high": 0.894, "low": 0.88, "close": 0.888, "volume": 4139689.2, "close_time": 1761105599999, "quote_volume": 3671111.0782, "trades": 17214, "taker_buy_base": 2177818.3, "taker_buy_quote": 1932300.9936 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.888, "high": 0.897, "low": 0.87, "close": 0.882, "volume": 6138299.2, "close_time": 1761119999999, "quote_volume": 5422277.6507, "trades": 17840, "taker_buy_base": 2847415.4, "taker_buy_quote": 2515871.8349 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.883, "high": 0.883, "low": 0.857, "close": 0.871, "volume": 10883923.1, "close_time": 1761134399999, "quote_volume": 9496516.9238, "trades": 22012, "taker_buy_base": 6958212.9, "taker_buy_quote": 6075072.6072 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.87, "high": 0.888, "low": 0.864, "close": 0.875, "volume": 5852745.6, "close_time": 1761148799999, "quote_volume": 5122028.6333, "trades": 30614, "taker_buy_base": 3181757.6, "taker_buy_quote": 2786311.3651 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.875, "high": 0.879, "low": 0.842, "close": 0.852, "volume": 8115343.7, "close_time": 1761163199999, "quote_volume": 6982031.3125, "trades": 28073, "taker_buy_base": 3743570.4, "taker_buy_quote": 3218138.6429 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.852, "high": 0.855, "low": 0.81, "close": 0.844, "volume": 13055537.8, "close_time": 1761177599999, "quote_volume": 10824299.483, "trades": 33018, "taker_buy_base": 5945375.5, "taker_buy_quote": 4932483.226 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.844, "high": 0.859, "low": 0.839, "close": 0.845, "volume": 6903334.4, "close_time": 1761191999999, "quote_volume": 5841859.7621, "trades": 16763, "taker_buy_base": 3598896.5, "taker_buy_quote": 3047139.3566 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.845, "high": 0.859, "low": 0.841, "close": 0.855, "volume": 5039699.7, "close_time": 1761206399999, "quote_volume": 4282384.9602, "trades": 12669, "taker_buy_base": 2822026.5, "taker_buy_quote": 2398204.2307 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.854, "high": 0.871, "low": 0.851, "close": 0.852, "volume": 6517875.5, "close_time": 1761220799999, "quote_volume": 5613228.0391, "trades": 14275, "taker_buy_base": 2980168.4, "taker_buy_quote": 2566548.7034 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.852, "high": 0.865, "low": 0.843, "close": 0.855, "volume": 7671612.2, "close_time": 1761235199999, "quote_volume": 6552416.1855, "trades": 21713, "taker_buy_base": 4164250.0, "taker_buy_quote": 3560644.2426 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.855, "high": 0.866, "low": 0.846, "close": 0.857, "volume": 8685594.2, "close_time": 1761249599999, "quote_volume": 7433939.1268, "trades": 31134, "taker_buy_base": 3719823.8, "taker_buy_quote": 3186296.8143 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.857, "high": 0.864, "low": 0.843, "close": 0.863, "volume": 4376497.4, "close_time": 1761263999999, "quote_volume": 3739268.3379, "trades": 13577, "taker_buy_base": 2519796.6, "taker_buy_quote": 2153972.4712 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.864, "high": 0.866, "low": 0.856, "close": 0.861, "volume": 2943350.3, "close_time": 1761278399999, "quote_volume": 2534980.37, "trades": 10007, "taker_buy_base": 1539712.6, "taker_buy_quote": 1326887.1009 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.86, "high": 0.887, "low": 0.859, "close": 0.883, "volume": 3990802.1, "close_time": 1761292799999, "quote_volume": 3502553.1595, "trades": 12934, "taker_buy_base": 2052401.6, "taker_buy_quote": 1798472.5291 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.883, "high": 0.888, "low": 0.869, "close": 0.878, "volume": 3181140.3, "close_time": 1761307199999, "quote_volume": 2796994.3985, "trades": 11775, "taker_buy_base": 1300686.9, "taker_buy_quote": 1144005.3418 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.879, "high": 0.898, "low": 0.863, "close": 0.866, "volume": 5616196.5, "close_time": 1761321599999, "quote_volume": 4953673.8224, "trades": 27163, "taker_buy_base": 2475852.7, "taker_buy_quote": 2185422.449 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.867, "high": 0.892, "low": 0.852, "close": 0.889, "volume": 3226230.2, "close_time": 1761335999999, "quote_volume": 2814337.1935, "trades": 12546, "taker_buy_base": 1567707.4, "taker_buy_quote": 1368485.5085 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.89, "high": 0.911, "low": 0.883, "close": 0.896, "volume": 15938164.4, "close_time": 1761350399999, "quote_volume": 14273302.0139, "trades": 36460, "taker_buy_base": 8425271.0, "taker_buy_quote": 7542880.2791 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.895, "high": 0.897, "low": 0.88, "close": 0.881, "volume": 3263373.2, "close_time": 1761364799999, "quote_volume": 2897473.4759, "trades": 10341, "taker_buy_base": 1471420.8, "taker_buy_quote": 1306562.5836 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.881, "high": 0.886, "low": 0.871, "close": 0.873, "volume": 2486035.3, "close_time": 1761379199999, "quote_volume": 2182081.5728, "trades": 8338, "taker_buy_base": 1208709.3, "taker_buy_quote": 1060954.5986 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.873, "high": 0.882, "low": 0.871, "close": 0.874, "volume": 2565737.4, "close_time": 1761393599999, "quote_volume": 2248611.5558, "trades": 8367, "taker_buy_base": 1112292.1, "taker_buy_quote": 975713.8374 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.875, "high": 0.886, "low": 0.872, "close": 0.884, "volume": 2967615.5, "close_time": 1761407999999, "quote_volume": 2608531.2817, "trades": 9952, "taker_buy_base": 1480577.3, "taker_buy_quote": 1302280.5619 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.884, "high": 0.894, "low": 0.881, "close": 0.891, "volume": 1965588.1, "close_time": 1761422399999, "quote_volume": 1742334.1596, "trades": 8267, "taker_buy_base": 925720.4, "taker_buy_quote": 820444.274 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.891, "high": 0.902, "low": 0.89, "close": 0.894, "volume": 3121404.2, "close_time": 1761436799999, "quote_volume": 2796569.2798, "trades": 10029, "taker_buy_base": 1457774.9, "taker_buy_quote": 1306493.3697 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.894, "high": 0.901, "low": 0.878, "close": 0.881, "volume": 4591763.9, "close_time": 1761451199999, "quote_volume": 4088478.3371, "trades": 14511, "taker_buy_base": 2203549.8, "taker_buy_quote": 1964471.3674 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.882, "high": 0.9, "low": 0.88, "close": 0.897, "volume": 2024385.9, "close_time": 1761465599999, "quote_volume": 1808923.8597, "trades": 7063, "taker_buy_base": 1119446.8, "taker_buy_quote": 1000102.2875 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.897, "high": 0.943, "low": 0.896, "close": 0.937, "volume": 9715345.3, "close_time": 1761479999999, "quote_volume": 8906143.0579, "trades": 26926, "taker_buy_base": 5363540.0, "taker_buy_quote": 4919977.4428 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.937, "high": 0.947, "low": 0.927, "close": 0.938, "volume": 9297827.4, "close_time": 1761494399999, "quote_volume": 8694810.4905, "trades": 26582, "taker_buy_base": 4921336.4, "taker_buy_quote": 4604246.2736 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.938, "high": 0.958, "low": 0.931, "close": 0.945, "volume": 10963413.8, "close_time": 1761508799999, "quote_volume": 10338727.9109, "trades": 25498, "taker_buy_base": 5846458.6, "taker_buy_quote": 5514403.7785 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.944, "high": 0.964, "low": 0.928, "close": 0.949, "volume": 10694191.4, "close_time": 1761523199999, "quote_volume": 10121556.7079, "trades": 29131, "taker_buy_base": 5383373.7, "taker_buy_quote": 5098733.7518 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.949, "high": 0.955, "low": 0.943, "close": 0.949, "volume": 4298038.8, "close_time": 1761537599999, "quote_volume": 4078026.0902, "trades": 16045, "taker_buy_base": 1928370.4, "taker_buy_quote": 1830174.883 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.949, "high": 0.959, "low": 0.934, "close": 0.942, "volume": 6009905.9, "close_time": 1761551999999, "quote_volume": 5697725.0561, "trades": 15911, "taker_buy_base": 3015239.3, "taker_buy_quote": 2859738.8236 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.942, "high": 0.944, "low": 0.92, "close": 0.929, "volume": 9838367.6, "close_time": 1761566399999, "quote_volume": 9144457.094, "trades": 23989, "taker_buy_base": 4727542.6, "taker_buy_quote": 4394719.3257 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.929, "high": 0.931, "low": 0.912, "close": 0.919, "volume": 5695155.9, "close_time": 1761580799999, "quote_volume": 5241038.9033, "trades": 20803, "taker_buy_base": 2627456.5, "taker_buy_quote": 2418769.5881 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.92, "high": 0.935, "low": 0.918, "close": 0.919, "volume": 3649315.7, "close_time": 1761595199999, "quote_volume": 3386098.1698, "trades": 15186, "taker_buy_base": 1546039.9, "taker_buy_quote": 1435236.4033 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.92, "high": 0.92, "low": 0.897, "close": 0.904, "volume": 4734490.7, "close_time": 1761609599999, "quote_volume": 4300780.4015, "trades": 13907, "taker_buy_base": 2065915.3, "taker_buy_quote": 1878053.3848 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.904, "high": 0.907, "low": 0.891, "close": 0.896, "volume": 3015653.6, "close_time": 1761623999999, "quote_volume": 2710757.4118, "trades": 14020, "taker_buy_base": 1201767.5, "taker_buy_quote": 1080973.1496 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.896, "high": 0.909, "low": 0.889, "close": 0.897, "volume": 2739733.4, "close_time": 1761638399999, "quote_volume": 2457501.8869, "trades": 12779, "taker_buy_base": 1277108.5, "taker_buy_quote": 1146332.4661 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.898, "high": 0.911, "low": 0.894, "close": 0.903, "volume": 3220111.6, "close_time": 1761652799999, "quote_volume": 2903740.7286, "trades": 9624, "taker_buy_base": 1806421.1, "taker_buy_quote": 1630437.9122 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.903, "high": 0.925, "low": 0.882, "close": 0.899, "volume": 7731841.6, "close_time": 1761667199999, "quote_volume": 7002901.3008, "trades": 29634, "taker_buy_base": 3794501.2, "taker_buy_quote": 3440398.735 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.899, "high": 0.91, "low": 0.874, "close": 0.879, "volume": 4205256.2, "close_time": 1761681599999, "quote_volume": 3756015.5861, "trades": 19605, "taker_buy_base": 1941374.2, "taker_buy_quote": 1736294.4935 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.878, "high": 0.879, "low": 0.853, "close": 0.87, "volume": 9834845.0, "close_time": 1761695999999, "quote_volume": 8521025.4772, "trades": 28237, "taker_buy_base": 4478702.7, "taker_buy_quote": 3880985.8648 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.87, "high": 0.873, "low": 0.863, "close": 0.865, "volume": 2502126.8, "close_time": 1761710399999, "quote_volume": 2168661.5221, "trades": 9688, "taker_buy_base": 1227661.8, "taker_buy_quote": 1064748.6765 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.865, "high": 0.879, "low": 0.864, "close": 0.878, "volume": 2664910.8, "close_time": 1761724799999, "quote_volume": 2315390.7594, "trades": 9375, "taker_buy_base": 1598734.7, "taker_buy_quote": 1389926.4742 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.878, "high": 0.883, "low": 0.865, "close": 0.88, "volume": 2919226.9, "close_time": 1761739199999, "quote_volume": 2551055.8763, "trades": 10182, "taker_buy_base": 1241479.2, "taker_buy_quote": 1085427.3207 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.88, "high": 0.894, "low": 0.859, "close": 0.865, "volume": 5555541.9, "close_time": 1761753599999, "quote_volume": 4871672.9551, "trades": 21556, "taker_buy_base": 2534420.3, "taker_buy_quote": 2221411.9518 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.864, "high": 0.897, "low": 0.838, "close": 0.881, "volume": 15565104.6, "close_time": 1761767999999, "quote_volume": 13528196.0335, "trades": 58619, "taker_buy_base": 7398334.1, "taker_buy_quote": 6429942.659 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.882, "high": 0.895, "low": 0.857, "close": 0.86, "volume": 4984391.0, "close_time": 1761782399999, "quote_volume": 4378442.6919, "trades": 19663, "taker_buy_base": 2421143.2, "taker_buy_quote": 2128279.7677 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.86, "high": 0.872, "low": 0.851, "close": 0.864, "volume": 2707191.9, "close_time": 1761796799999, "quote_volume": 2338568.2873, "trades": 13356, "taker_buy_base": 1420654.3, "taker_buy_quote": 1226838.2179 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.864, "high": 0.864, "low": 0.826, "close": 0.856, "volume": 7795872.4, "close_time": 1761811199999, "quote_volume": 6571981.1092, "trades": 29440, "taker_buy_base": 4000464.9, "taker_buy_quote": 3374114.9234 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.855, "high": 0.855, "low": 0.83, "close": 0.831, "volume": 3918074.6, "close_time": 1761825599999, "quote_volume": 3288396.8646, "trades": 13574, "taker_buy_base": 1597229.2, "taker_buy_quote": 1341752.6237 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.831, "high": 0.833, "low": 0.788, "close": 0.791, "volume": 14796124.8, "close_time": 1761839999999, "quote_volume": 11938431.6929, "trades": 37672, "taker_buy_base": 5692787.6, "taker_buy_quote": 4594307.1979 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.791, "high": 0.797, "low": 0.767, "close": 0.77, "volume": 6883819.9, "close_time": 1761854399999, "quote_volume": 5370674.1634, "trades": 22513, "taker_buy_base": 3016016.6, "taker_buy_quote": 2356042.3931 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.77, "high": 0.8, "low": 0.767, "close": 0.798, "volume": 5254171.9, "close_time": 1761868799999, "quote_volume": 4128059.7112, "trades": 16955, "taker_buy_base": 2748613.9, "taker_buy_quote": 2160996.1818 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.798, "high": 0.815, "low": 0.795, "close": 0.809, "volume": 4498399.4, "close_time": 1761883199999, "quote_volume": 3627687.5335, "trades": 15630, "taker_buy_base": 2336701.4, "taker_buy_quote": 1885040.347 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.809, "high": 0.818, "low": 0.796, "close": 0.797, "volume": 3830086.1, "close_time": 1761897599999, "quote_volume": 3099814.4816, "trades": 12537, "taker_buy_base": 1978371.9, "taker_buy_quote": 1602744.8819 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.798, "high": 0.81, "low": 0.794, "close": 0.81, "volume": 3552522.3, "close_time": 1761911999999, "quote_volume": 2844225.4521, "trades": 10133, "taker_buy_base": 1657495.8, "taker_buy_quote": 1328452.8578 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.809, "high": 0.815, "low": 0.797, "close": 0.806, "volume": 5614366.5, "close_time": 1761926399999, "quote_volume": 4526816.6702, "trades": 17874, "taker_buy_base": 2938361.2, "taker_buy_quote": 2369492.3577 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.805, "high": 0.811, "low": 0.78, "close": 0.807, "volume": 6181848.9, "close_time": 1761940799999, "quote_volume": 4919398.196, "trades": 21083, "taker_buy_base": 3143679.9, "taker_buy_quote": 2504989.9395 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.807, "high": 0.809, "low": 0.795, "close": 0.799, "volume": 2276386.9, "close_time": 1761955199999, "quote_volume": 1823483.2309, "trades": 7233, "taker_buy_base": 1144093.6, "taker_buy_quote": 916194.5559 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.799, "high": 0.815, "low": 0.792, "close": 0.812, "volume": 2814383.2, "close_time": 1761969599999, "quote_volume": 2258845.8982, "trades": 8986, "taker_buy_base": 1335580.0, "taker_buy_quote": 1072605.4056 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.812, "high": 0.87, "low": 0.807, "close": 0.869, "volume": 9839111.9, "close_time": 1761983999999, "quote_volume": 8227716.6194, "trades": 25749, "taker_buy_base": 5709925.0, "taker_buy_quote": 4778128.3972 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.869, "high": 0.898, "low": 0.847, "close": 0.866, "volume": 22892231.9, "close_time": 1761998399999, "quote_volume": 20023656.8832, "trades": 63219, "taker_buy_base": 11307138.4, "taker_buy_quote": 9901664.1212 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.867, "high": 0.889, "low": 0.854, "close": 0.878, "volume": 9583695.6, "close_time": 1762012799999, "quote_volume": 8348672.0386, "trades": 29068, "taker_buy_base": 4930995.2, "taker_buy_quote": 4297269.6178 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.878, "high": 0.885, "low": 0.873, "close": 0.88, "volume": 5166685.9, "close_time": 1762027199999, "quote_volume": 4538910.1941, "trades": 17547, "taker_buy_base": 2608538.5, "taker_buy_quote": 2292766.9049 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.881, "high": 0.885, "low": 0.867, "close": 0.872, "volume": 3319471.1, "close_time": 1762041599999, "quote_volume": 2905132.9224, "trades": 11647, "taker_buy_base": 1346406.2, "taker_buy_quote": 1179780.0359 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.873, "high": 0.874, "low": 0.847, "close": 0.852, "volume": 5387205.3, "close_time": 1762055999999, "quote_volume": 4624032.7773, "trades": 11198, "taker_buy_base": 1998792.5, "taker_buy_quote": 1712708.055 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.851, "high": 0.865, "low": 0.85, "close": 0.86, "volume": 3264895.2, "close_time": 1762070399999, "quote_volume": 2807485.7605, "trades": 10742, "taker_buy_base": 1732077.5, "taker_buy_quote": 1489836.8217 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.861, "high": 0.862, "low": 0.841, "close": 0.856, "volume": 4664474.3, "close_time": 1762084799999, "quote_volume": 3973772.6071, "trades": 12357, "taker_buy_base": 2024452.1, "taker_buy_quote": 1725545.3979 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.856, "high": 0.857, "low": 0.824, "close": 0.831, "volume": 4769890.4, "close_time": 1762099199999, "quote_volume": 3995265.9054, "trades": 14773, "taker_buy_base": 1858181.6, "taker_buy_quote": 1556965.2279 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.83, "high": 0.837, "low": 0.821, "close": 0.829, "volume": 3919427.4, "close_time": 1762113599999, "quote_volume": 3251459.1394, "trades": 11606, "taker_buy_base": 2062169.0, "taker_buy_quote": 1711918.6687 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.829, "high": 0.846, "low": 0.826, "close": 0.842, "volume": 2232670.7, "close_time": 1762127999999, "quote_volume": 1868867.9597, "trades": 8257, "taker_buy_base": 1274556.8, "taker_buy_quote": 1066670.4838 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.842, "high": 0.845, "low": 0.786, "close": 0.789, "volume": 7132365.4, "close_time": 1762142399999, "quote_volume": 5797624.7293, "trades": 22852, "taker_buy_base": 2645722.4, "taker_buy_quote": 2151554.1306 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.788, "high": 0.803, "low": 0.778, "close": 0.787, "volume": 6520662.8, "close_time": 1762156799999, "quote_volume": 5148351.4699, "trades": 21370, "taker_buy_base": 3311208.2, "taker_buy_quote": 2615522.3535 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.787, "high": 0.799, "low": 0.776, "close": 0.785, "volume": 6250836.0, "close_time": 1762171199999, "quote_volume": 4924347.0715, "trades": 17868, "taker_buy_base": 3423017.6, "taker_buy_quote": 2699997.7192 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.786, "high": 0.793, "low": 0.702, "close": 0.733, "volume": 23011214.7, "close_time": 1762185599999, "quote_volume": 17240218.4417, "trades": 49572, "taker_buy_base": 11420227.4, "taker_buy_quote": 8559215.3883 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.733, "high": 0.756, "low": 0.721, "close": 0.727, "volume": 13940538.9, "close_time": 1762199999999, "quote_volume": 10251028.5356, "trades": 31638, "taker_buy_base": 7322551.8, "taker_buy_quote": 5383976.6289 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.728, "high": 0.734, "low": 0.713, "close": 0.727, "volume": 10570183.6, "close_time": 1762214399999, "quote_volume": 7664899.6755, "trades": 26988, "taker_buy_base": 4427722.0, "taker_buy_quote": 3212035.8446 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.727, "high": 0.739, "low": 0.72, "close": 0.734, "volume": 9535717.9, "close_time": 1762228799999, "quote_volume": 6972610.5257, "trades": 37531, "taker_buy_base": 4875162.8, "taker_buy_quote": 3565853.4608 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.734, "high": 0.739, "low": 0.697, "close": 0.703, "volume": 15076246.0, "close_time": 1762243199999, "quote_volume": 10745124.6435, "trades": 49177, "taker_buy_base": 6367479.1, "taker_buy_quote": 4541203.6489 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.704, "high": 0.727, "low": 0.699, "close": 0.717, "volume": 9218260.8, "close_time": 1762257599999, "quote_volume": 6591396.5116, "trades": 37495, "taker_buy_base": 3898822.4, "taker_buy_quote": 2787469.098 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.717, "high": 0.726, "low": 0.698, "close": 0.706, "volume": 9259871.8, "close_time": 1762271999999, "quote_volume": 6598540.9164, "trades": 41055, "taker_buy_base": 3837248.8, "taker_buy_quote": 2736625.54 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.706, "high": 0.716, "low": 0.675, "close": 0.687, "volume": 19538738.4, "close_time": 1762286399999, "quote_volume": 13554770.3221, "trades": 55423, "taker_buy_base": 9444019.5, "taker_buy_quote": 6556224.8064 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.688, "high": 0.711, "low": 0.653, "close": 0.703, "volume": 24861797.6, "close_time": 1762300799999, "quote_volume": 16870598.659, "trades": 65597, "taker_buy_base": 12361598.1, "taker_buy_quote": 8390863.9185 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.704, "high": 0.716, "low": 0.668, "close": 0.713, "volume": 8819492.4, "close_time": 1762315199999, "quote_volume": 6137853.7795, "trades": 37715, "taker_buy_base": 4537338.8, "taker_buy_quote": 3160963.998 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.713, "high": 0.722, "low": 0.708, "close": 0.72, "volume": 4119863.2, "close_time": 1762329599999, "quote_volume": 2950668.0338, "trades": 12328, "taker_buy_base": 2325204.0, "taker_buy_quote": 1666160.1725 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.72, "high": 0.72, "low": 0.702, "close": 0.718, "volume": 4147270.3, "close_time": 1762343999999, "quote_volume": 2959779.0652, "trades": 13985, "taker_buy_base": 1888927.2, "taker_buy_quote": 1347866.3923 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.718, "high": 0.735, "low": 0.716, "close": 0.729, "volume": 7004970.1, "close_time": 1762358399999, "quote_volume": 5075231.0649, "trades": 19824, "taker_buy_base": 4049068.4, "taker_buy_quote": 2936134.3293 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.729, "high": 0.742, "low": 0.723, "close": 0.735, "volume": 5253742.5, "close_time": 1762372799999, "quote_volume": 3852339.7453, "trades": 12838, "taker_buy_base": 2863058.4, "taker_buy_quote": 2100207.1335 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.735, "high": 0.745, "low": 0.731, "close": 0.738, "volume": 5772531.4, "close_time": 1762387199999, "quote_volume": 4249084.9478, "trades": 10019, "taker_buy_base": 2630854.4, "taker_buy_quote": 1938322.7473 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.738, "high": 0.739, "low": 0.722, "close": 0.729, "volume": 4874659.4, "close_time": 1762401599999, "quote_volume": 3560495.7524, "trades": 12878, "taker_buy_base": 2329561.6, "taker_buy_quote": 1702765.2824 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.729, "high": 0.732, "low": 0.714, "close": 0.719, "volume": 4784709.8, "close_time": 1762415999999, "quote_volume": 3444777.8382, "trades": 11670, "taker_buy_base": 1804437.1, "taker_buy_quote": 1300471.7344 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.718, "high": 0.72, "low": 0.71, "close": 0.716, "volume": 4171834.6, "close_time": 1762430399999, "quote_volume": 2986037.3598, "trades": 10302, "taker_buy_base": 1928682.7, "taker_buy_quote": 1380947.8678 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.717, "high": 0.729, "low": 0.698, "close": 0.702, "volume": 5923979.6, "close_time": 1762444799999, "quote_volume": 4219100.3544, "trades": 22557, "taker_buy_base": 2893783.2, "taker_buy_quote": 2062187.2836 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.702, "high": 0.717, "low": 0.688, "close": 0.709, "volume": 4377308.8, "close_time": 1762459199999, "quote_volume": 3076020.7596, "trades": 21036, "taker_buy_base": 2092576.2, "taker_buy_quote": 1471036.1211 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.71, "high": 0.714, "low": 0.698, "close": 0.705, "volume": 3107416.9, "close_time": 1762473599999, "quote_volume": 2190323.5709, "trades": 12662, "taker_buy_base": 1495089.8, "taker_buy_quote": 1055058.0419 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.704, "high": 0.727, "low": 0.703, "close": 0.721, "volume": 6262490.7, "close_time": 1762487999999, "quote_volume": 4468094.8202, "trades": 20292, "taker_buy_base": 3342281.0, "taker_buy_quote": 2384491.963 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.721, "high": 0.767, "low": 0.717, "close": 0.766, "volume": 7614653.4, "close_time": 1762502399999, "quote_volume": 5654048.9522, "trades": 17424, "taker_buy_base": 4497708.5, "taker_buy_quote": 3341652.0047 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.767, "high": 0.767, "low": 0.724, "close": 0.731, "volume": 10596840.5, "close_time": 1762516799999, "quote_volume": 7874369.5681, "trades": 24117, "taker_buy_base": 4623005.4, "taker_buy_quote": 3437707.7514 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.732, "high": 0.803, "low": 0.715, "close": 0.799, "volume": 21241235.1, "close_time": 1762531199999, "quote_volume": 16243640.4877, "trades": 60719, "taker_buy_base": 11935395.5, "taker_buy_quote": 9137231.0606 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.8, "high": 0.865, "low": 0.794, "close": 0.849, "volume": 33120705.8, "close_time": 1762545599999, "quote_volume": 27539865.3507, "trades": 80125, "taker_buy_base": 18181070.7, "taker_buy_quote": 15120424.9882 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.849, "high": 0.872, "low": 0.823, "close": 0.835, "volume": 13338738.2, "close_time": 1762559999999, "quote_volume": 11311771.9254, "trades": 44855, "taker_buy_base": 5928960.2, "taker_buy_quote": 5040688.9966 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.835, "high": 0.852, "low": 0.82, "close": 0.831, "volume": 9263400.4, "close_time": 1762574399999, "quote_volume": 7768630.5663, "trades": 41686, "taker_buy_base": 4132380.2, "taker_buy_quote": 3468434.2108 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.83, "high": 0.849, "low": 0.808, "close": 0.825, "volume": 7123642.5, "close_time": 1762588799999, "quote_volume": 5878425.7521, "trades": 27910, "taker_buy_base": 3214951.9, "taker_buy_quote": 2658293.4752 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.824, "high": 0.849, "low": 0.81, "close": 0.833, "volume": 7600995.5, "close_time": 1762603199999, "quote_volume": 6289650.1357, "trades": 23804, "taker_buy_base": 3851057.2, "taker_buy_quote": 3191036.8535 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.833, "high": 0.837, "low": 0.796, "close": 0.8, "volume": 7360137.0, "close_time": 1762617599999, "quote_volume": 5999000.3906, "trades": 28312, "taker_buy_base": 3078642.7, "taker_buy_quote": 2512331.2686 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.8, "high": 0.817, "low": 0.793, "close": 0.809, "volume": 4414133.7, "close_time": 1762631999999, "quote_volume": 3556765.3624, "trades": 17484, "taker_buy_base": 2226980.7, "taker_buy_quote": 1797038.2101 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.809, "high": 0.818, "low": 0.804, "close": 0.817, "volume": 1636230.5, "close_time": 1762646399999, "quote_volume": 1327979.7406, "trades": 7445, "taker_buy_base": 859041.0, "taker_buy_quote": 697345.0386 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.816, "high": 0.82, "low": 0.779, "close": 0.784, "volume": 5289137.1, "close_time": 1762660799999, "quote_volume": 4223246.3285, "trades": 15982, "taker_buy_base": 2066498.5, "taker_buy_quote": 1650406.7313 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.784, "high": 0.803, "low": 0.784, "close": 0.802, "volume": 2804715.0, "close_time": 1762675199999, "quote_volume": 2224489.3136, "trades": 10525, "taker_buy_base": 1214452.5, "taker_buy_quote": 963185.474 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.801, "high": 0.806, "low": 0.782, "close": 0.801, "volume": 4548041.2, "close_time": 1762689599999, "quote_volume": 3614961.4598, "trades": 12419, "taker_buy_base": 2166114.3, "taker_buy_quote": 1722994.735 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.802, "high": 0.827, "low": 0.799, "close": 0.819, "volume": 11164930.5, "close_time": 1762703999999, "quote_volume": 9095616.3054, "trades": 24857, "taker_buy_base": 6015206.4, "taker_buy_quote": 4904519.8656 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.819, "high": 0.827, "low": 0.806, "close": 0.826, "volume": 4996834.2, "close_time": 1762718399999, "quote_volume": 4072799.8029, "trades": 14619, "taker_buy_base": 2310982.4, "taker_buy_quote": 1884923.1671 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.826, "high": 0.827, "low": 0.81, "close": 0.817, "volume": 3460807.0, "close_time": 1762732799999, "quote_volume": 2831338.2987, "trades": 11634, "taker_buy_base": 1653290.7, "taker_buy_quote": 1353263.796 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.818, "high": 0.835, "low": 0.81, "close": 0.827, "volume": 5011493.0, "close_time": 1762747199999, "quote_volume": 4137579.1662, "trades": 18823, "taker_buy_base": 2450135.5, "taker_buy_quote": 2024729.8994 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.827, "high": 0.839, "low": 0.823, "close": 0.833, "volume": 6481217.1, "close_time": 1762761599999, "quote_volume": 5386604.9118, "trades": 16475, "taker_buy_base": 3326058.1, "taker_buy_quote": 2765958.8812 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.833, "high": 0.849, "low": 0.824, "close": 0.838, "volume": 4717710.5, "close_time": 1762775999999, "quote_volume": 3946804.1316, "trades": 16645, "taker_buy_base": 2173425.8, "taker_buy_quote": 1819104.7324 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.839, "high": 0.846, "low": 0.816, "close": 0.824, "volume": 7900941.4, "close_time": 1762790399999, "quote_volume": 6557737.8204, "trades": 24516, "taker_buy_base": 3604958.9, "taker_buy_quote": 2993589.18 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.824, "high": 0.83, "low": 0.809, "close": 0.82, "volume": 5794664.5, "close_time": 1762804799999, "quote_volume": 4747521.9609, "trades": 19220, "taker_buy_base": 3071917.1, "taker_buy_quote": 2517266.435 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.82, "high": 0.843, "low": 0.81, "close": 0.831, "volume": 4513596.3, "close_time": 1762819199999, "quote_volume": 3721708.039, "trades": 17436, "taker_buy_base": 2405558.2, "taker_buy_quote": 1984011.2567 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.831, "high": 0.847, "low": 0.816, "close": 0.838, "volume": 7726657.1, "close_time": 1762833599999, "quote_volume": 6443483.9366, "trades": 27919, "taker_buy_base": 3757702.7, "taker_buy_quote": 3135475.4592 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.838, "high": 0.841, "low": 0.793, "close": 0.794, "volume": 7016201.0, "close_time": 1762847999999, "quote_volume": 5703106.5769, "trades": 21581, "taker_buy_base": 2580192.5, "taker_buy_quote": 2094117.6606 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.794, "high": 0.807, "low": 0.792, "close": 0.8, "volume": 4595026.8, "close_time": 1762862399999, "quote_volume": 3674598.6144, "trades": 16126, "taker_buy_base": 2234629.2, "taker_buy_quote": 1787337.5276 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.801, "high": 0.809, "low": 0.788, "close": 0.798, "volume": 6573665.4, "close_time": 1762876799999, "quote_volume": 5247826.2881, "trades": 23458, "taker_buy_base": 3172427.3, "taker_buy_quote": 2536100.0364 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.797, "high": 0.81, "low": 0.782, "close": 0.783, "volume": 5153661.3, "close_time": 1762891199999, "quote_volume": 4095136.219, "trades": 19152, "taker_buy_base": 2252526.5, "taker_buy_quote": 1791558.7422 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.783, "high": 0.786, "low": 0.767, "close": 0.771, "volume": 4948899.3, "close_time": 1762905599999, "quote_volume": 3841525.0187, "trades": 16671, "taker_buy_base": 2407600.7, "taker_buy_quote": 1869364.9413 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.771, "high": 0.789, "low": 0.765, "close": 0.785, "volume": 3391438.3, "close_time": 1762919999999, "quote_volume": 2635496.8286, "trades": 15284, "taker_buy_base": 1888690.6, "taker_buy_quote": 1468224.4099 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.785, "high": 0.8, "low": 0.78, "close": 0.787, "volume": 2481008.1, "close_time": 1762934399999, "quote_volume": 1959474.3845, "trades": 8668, "taker_buy_base": 1256216.6, "taker_buy_quote": 992692.3612 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.788, "high": 0.816, "low": 0.787, "close": 0.806, "volume": 5178836.9, "close_time": 1762948799999, "quote_volume": 4163716.3556, "trades": 15549, "taker_buy_base": 2929850.9, "taker_buy_quote": 2354919.9216 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.807, "high": 0.814, "low": 0.767, "close": 0.771, "volume": 9046253.6, "close_time": 1762963199999, "quote_volume": 7166199.6951, "trades": 27257, "taker_buy_base": 4024115.8, "taker_buy_quote": 3192076.3412 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.771, "high": 0.773, "low": 0.745, "close": 0.754, "volume": 7866407.6, "close_time": 1762977599999, "quote_volume": 5944843.113, "trades": 27146, "taker_buy_base": 4068025.2, "taker_buy_quote": 3074251.3119 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.753, "high": 0.771, "low": 0.751, "close": 0.761, "volume": 2332608.8, "close_time": 1762991999999, "quote_volume": 1778669.9438, "trades": 9661, "taker_buy_base": 1195475.1, "taker_buy_quote": 912128.4075 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.761, "high": 0.794, "low": 0.76, "close": 0.785, "volume": 5706625.6, "close_time": 1763006399999, "quote_volume": 4437369.2465, "trades": 20375, "taker_buy_base": 3012071.5, "taker_buy_quote": 2339680.5411 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.785, "high": 0.809, "low": 0.779, "close": 0.796, "volume": 5248376.2, "close_time": 1763020799999, "quote_volume": 4174476.8042, "trades": 16156, "taker_buy_base": 2474470.3, "taker_buy_quote": 1968520.8984 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.796, "high": 0.798, "low": 0.782, "close": 0.784, "volume": 3088900.3, "close_time": 1763035199999, "quote_volume": 2435062.1735, "trades": 12573, "taker_buy_base": 1143135.2, "taker_buy_quote": 901739.5433 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.785, "high": 0.804, "low": 0.776, "close": 0.783, "volume": 7233529.6, "close_time": 1763049599999, "quote_volume": 5709397.6897, "trades": 29787, "taker_buy_base": 3787973.0, "taker_buy_quote": 2992451.0389 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.782, "high": 0.785, "low": 0.723, "close": 0.728, "volume": 10289194.8, "close_time": 1763063999999, "quote_volume": 7673548.5372, "trades": 38065, "taker_buy_base": 4867367.5, "taker_buy_quote": 3624239.8781 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.727, "high": 0.755, "low": 0.719, "close": 0.745, "volume": 5134570.9, "close_time": 1763078399999, "quote_volume": 3765201.3831, "trades": 23186, "taker_buy_base": 2646054.3, "taker_buy_quote": 1941264.6956 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.745, "high": 0.749, "low": 0.73, "close": 0.734, "volume": 4756396.5, "close_time": 1763092799999, "quote_volume": 3521564.6462, "trades": 19226, "taker_buy_base": 2065737.4, "taker_buy_quote": 1531177.951 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.733, "high": 0.745, "low": 0.699, "close": 0.737, "volume": 11130109.5, "close_time": 1763107199999, "quote_volume": 8029442.895, "trades": 36787, "taker_buy_base": 5110843.4, "taker_buy_quote": 3692937.2051 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.737, "high": 0.738, "low": 0.712, "close": 0.717, "volume": 4081698.6, "close_time": 1763121599999, "quote_volume": 2953248.0523, "trades": 16477, "taker_buy_base": 1747826.2, "taker_buy_quote": 1264421.0199 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.717, "high": 0.741, "low": 0.7, "close": 0.732, "volume": 11442662.9, "close_time": 1763135999999, "quote_volume": 8236027.7977, "trades": 41256, "taker_buy_base": 6294734.2, "taker_buy_quote": 4537020.3572 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.732, "high": 0.738, "low": 0.715, "close": 0.729, "volume": 5410707.4, "close_time": 1763150399999, "quote_volume": 3934907.8395, "trades": 17588, "taker_buy_base": 2400527.8, "taker_buy_quote": 1748218.722 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.73, "high": 0.73, "low": 0.69, "close": 0.705, "volume": 5853162.0, "close_time": 1763164799999, "quote_volume": 4143051.4211, "trades": 21471, "taker_buy_base": 2847353.2, "taker_buy_quote": 2019675.3131 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.705, "high": 0.726, "low": 0.704, "close": 0.724, "volume": 3412695.1, "close_time": 1763179199999, "quote_volume": 2444906.0326, "trades": 12850, "taker_buy_base": 1586789.9, "taker_buy_quote": 1138184.7564 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.724, "high": 0.728, "low": 0.712, "close": 0.715, "volume": 5541814.7, "close_time": 1763193599999, "quote_volume": 3984047.5034, "trades": 13910, "taker_buy_base": 3419805.1, "taker_buy_quote": 2458155.905 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.715, "high": 0.716, "low": 0.699, "close": 0.704, "volume": 3942334.3, "close_time": 1763207999999, "quote_volume": 2782067.1419, "trades": 10260, "taker_buy_base": 1831653.8, "taker_buy_quote": 1293209.8769 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.703, "high": 0.715, "low": 0.699, "close": 0.701, "volume": 4276734.5, "close_time": 1763222399999, "quote_volume": 3021188.8898, "trades": 10858, "taker_buy_base": 2116639.5, "taker_buy_quote": 1497432.874 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.701, "high": 0.707, "low": 0.693, "close": 0.701, "volume": 3290611.0, "close_time": 1763236799999, "quote_volume": 2305103.443, "trades": 9915, "taker_buy_base": 1941828.1, "taker_buy_quote": 1360749.9857 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.702, "high": 0.702, "low": 0.69, "close": 0.699, "volume": 2179735.9, "close_time": 1763251199999, "quote_volume": 1520624.3882, "trades": 7166, "taker_buy_base": 1020555.0, "taker_buy_quote": 712127.0985 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.699, "high": 0.704, "low": 0.684, "close": 0.701, "volume": 3518001.7, "close_time": 1763265599999, "quote_volume": 2449263.7156, "trades": 13389, "taker_buy_base": 1724642.2, "taker_buy_quote": 1201606.5481 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.7, "high": 0.703, "low": 0.694, "close": 0.701, "volume": 4452094.0, "close_time": 1763279999999, "quote_volume": 3108831.0376, "trades": 10968, "taker_buy_base": 1968405.1, "taker_buy_quote": 1374850.3866 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.701, "high": 0.706, "low": 0.68, "close": 0.684, "volume": 3883591.0, "close_time": 1763294399999, "quote_volume": 2695002.531, "trades": 11909, "taker_buy_base": 1872912.8, "taker_buy_quote": 1299716.6124 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.684, "high": 0.687, "low": 0.668, "close": 0.669, "volume": 6074819.0, "close_time": 1763308799999, "quote_volume": 4127341.7496, "trades": 18953, "taker_buy_base": 2832862.6, "taker_buy_quote": 1926519.4488 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.669, "high": 0.678, "low": 0.653, "close": 0.663, "volume": 9452273.2, "close_time": 1763323199999, "quote_volume": 6273880.5258, "trades": 29789, "taker_buy_base": 4141930.7, "taker_buy_quote": 2751162.2486 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.663, "high": 0.68, "low": 0.659, "close": 0.674, "volume": 5520036.9, "close_time": 1763337599999, "quote_volume": 3687203.9102, "trades": 19577, "taker_buy_base": 2531545.9, "taker_buy_quote": 1692778.8697 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.674, "high": 0.685, "low": 0.664, "close": 0.683, "volume": 4479749.3, "close_time": 1763351999999, "quote_volume": 3032066.547, "trades": 14979, "taker_buy_base": 2519273.4, "taker_buy_quote": 1705698.5574 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.683, "high": 0.687, "low": 0.677, "close": 0.686, "volume": 2569641.4, "close_time": 1763366399999, "quote_volume": 1752619.9116, "trades": 7835, "taker_buy_base": 1075939.0, "taker_buy_quote": 734670.8042 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.686, "high": 0.688, "low": 0.68, "close": 0.684, "volume": 2227242.9, "close_time": 1763380799999, "quote_volume": 1522947.3149, "trades": 7704, "taker_buy_base": 954434.3, "taker_buy_quote": 652829.7323 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.683, "high": 0.696, "low": 0.658, "close": 0.671, "volume": 11162423.3, "close_time": 1763395199999, "quote_volume": 7557467.2699, "trades": 36747, "taker_buy_base": 5369692.8, "taker_buy_quote": 3633706.8522 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.671, "high": 0.679, "low": 0.641, "close": 0.643, "volume": 9680115.6, "close_time": 1763409599999, "quote_volume": 6363502.3537, "trades": 32013, "taker_buy_base": 4798250.5, "taker_buy_quote": 3157506.1461 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.643, "high": 0.653, "low": 0.636, "close": 0.652, "volume": 5932251.1, "close_time": 1763423999999, "quote_volume": 3821859.7029, "trades": 17213, "taker_buy_base": 2686601.6, "taker_buy_quote": 1732568.2298 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.652, "high": 0.672, "low": 0.641, "close": 0.668, "volume": 8729961.3, "close_time": 1763438399999, "quote_volume": 5739163.3046, "trades": 24047, "taker_buy_base": 4193217.9, "taker_buy_quote": 2757895.2845 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.668, "high": 0.677, "low": 0.659, "close": 0.667, "volume": 5032961.1, "close_time": 1763452799999, "quote_volume": 3355741.6322, "trades": 15249, "taker_buy_base": 2345063.7, "taker_buy_quote": 1564184.944 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.668, "high": 0.676, "low": 0.666, "close": 0.671, "volume": 4702329.4, "close_time": 1763467199999, "quote_volume": 3158116.8071, "trades": 11456, "taker_buy_base": 2250605.2, "taker_buy_quote": 1512643.3074 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.671, "high": 0.686, "low": 0.664, "close": 0.683, "volume": 7398565.0, "close_time": 1763481599999, "quote_volume": 4996852.6776, "trades": 21760, "taker_buy_base": 3997388.7, "taker_buy_quote": 2701984.3931 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.684, "high": 0.696, "low": 0.681, "close": 0.691, "volume": 6213866.9, "close_time": 1763495999999, "quote_volume": 4283228.4894, "trades": 14253, "taker_buy_base": 3069071.6, "taker_buy_quote": 2117761.9458 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.69, "high": 0.693, "low": 0.681, "close": 0.687, "volume": 2649711.3, "close_time": 1763510399999, "quote_volume": 1822365.8549, "trades": 6199, "taker_buy_base": 1123803.4, "taker_buy_quote": 773435.3778 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.687, "high": 0.69, "low": 0.674, "close": 0.676, "volume": 3854480.3, "close_time": 1763524799999, "quote_volume": 2633721.5588, "trades": 12946, "taker_buy_base": 1669601.7, "taker_buy_quote": 1141723.9378 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.675, "high": 0.677, "low": 0.656, "close": 0.671, "volume": 5397505.5, "close_time": 1763539199999, "quote_volume": 3598356.936, "trades": 12492, "taker_buy_base": 2904102.3, "taker_buy_quote": 1936334.8368 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.671, "high": 0.672, "low": 0.661, "close": 0.665, "volume": 2846892.5, "close_time": 1763553599999, "quote_volume": 1898131.2699, "trades": 7562, "taker_buy_base": 1222951.3, "taker_buy_quote": 815905.6827 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.666, "high": 0.678, "low": 0.652, "close": 0.655, "volume": 5984331.7, "close_time": 1763567999999, "quote_volume": 3976120.4157, "trades": 19281, "taker_buy_base": 2923173.9, "taker_buy_quote": 1943575.2997 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.654, "high": 0.66, "low": 0.633, "close": 0.638, "volume": 5530208.6, "close_time": 1763582399999, "quote_volume": 3560179.2016, "trades": 22100, "taker_buy_base": 2436263.7, "taker_buy_quote": 1568638.3376 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.638, "high": 0.672, "low": 0.637, "close": 0.667, "volume": 6318558.7, "close_time": 1763596799999, "quote_volume": 4164983.9194, "trades": 16996, "taker_buy_base": 3300082.2, "taker_buy_quote": 2177247.2424 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.667, "high": 0.677, "low": 0.665, "close": 0.673, "volume": 2486529.0, "close_time": 1763611199999, "quote_volume": 1671823.1791, "trades": 8266, "taker_buy_base": 1213657.0, "taker_buy_quote": 816282.3864 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.673, "high": 0.688, "low": 0.671, "close": 0.686, "volume": 4514412.0, "close_time": 1763625599999, "quote_volume": 3059298.6987, "trades": 9987, "taker_buy_base": 2149168.8, "taker_buy_quote": 1457131.6708 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.687, "high": 0.709, "low": 0.685, "close": 0.7, "volume": 10418290.4, "close_time": 1763639999999, "quote_volume": 7247969.2334, "trades": 18761, "taker_buy_base": 5420236.6, "taker_buy_quote": 3771315.3302 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.7, "high": 0.714, "low": 0.684, "close": 0.685, "volume": 11963398.4, "close_time": 1763654399999, "quote_volume": 8401145.802, "trades": 31863, "taker_buy_base": 6094172.9, "taker_buy_quote": 4284176.6694 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.685, "high": 0.687, "low": 0.635, "close": 0.651, "volume": 14547951.4, "close_time": 1763668799999, "quote_volume": 9563951.1463, "trades": 46678, "taker_buy_base": 6371064.8, "taker_buy_quote": 4185865.9753 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.651, "high": 0.68, "low": 0.645, "close": 0.654, "volume": 5776909.0, "close_time": 1763683199999, "quote_volume": 3815357.4714, "trades": 16267, "taker_buy_base": 2874436.2, "taker_buy_quote": 1898784.5026 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.655, "high": 0.667, "low": 0.641, "close": 0.65, "volume": 4457901.5, "close_time": 1763697599999, "quote_volume": 2916745.2965, "trades": 19871, "taker_buy_base": 2050674.3, "taker_buy_quote": 1342993.5612 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.65, "high": 0.654, "low": 0.566, "close": 0.614, "volume": 17817496.0, "close_time": 1763711999999, "quote_volume": 10941309.037, "trades": 42203, "taker_buy_base": 9372786.6, "taker_buy_quote": 5740948.1349 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.615, "high": 0.621, "low": 0.589, "close": 0.591, "volume": 17388831.8, "close_time": 1763726399999, "quote_volume": 10518478.9762, "trades": 42495, "taker_buy_base": 8869515.7, "taker_buy_quote": 5368411.5899 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.592, "high": 0.614, "low": 0.576, "close": 0.596, "volume": 21474207.8, "close_time": 1763740799999, "quote_volume": 12824753.6317, "trades": 47377, "taker_buy_base": 10593199.8, "taker_buy_quote": 6334301.0155 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.597, "high": 0.622, "low": 0.587, "close": 0.6, "volume": 11062814.6, "close_time": 1763755199999, "quote_volume": 6685170.4693, "trades": 27984, "taker_buy_base": 5910122.4, "taker_buy_quote": 3570628.035 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.6, "high": 0.603, "low": 0.57, "close": 0.593, "volume": 13762707.0, "close_time": 1763769599999, "quote_volume": 8093341.5128, "trades": 22756, "taker_buy_base": 7118985.9, "taker_buy_quote": 4199450.7317 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.594, "high": 0.613, "low": 0.593, "close": 0.601, "volume": 7532274.8, "close_time": 1763783999999, "quote_volume": 4539225.4516, "trades": 19944, "taker_buy_base": 3736755.8, "taker_buy_quote": 2251846.49 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.602, "high": 0.602, "low": 0.583, "close": 0.601, "volume": 7308221.4, "close_time": 1763798399999, "quote_volume": 4333886.7435, "trades": 20868, "taker_buy_base": 3624629.0, "taker_buy_quote": 2149236.4957 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.6, "high": 0.601, "low": 0.585, "close": 0.597, "volume": 4729780.7, "close_time": 1763812799999, "quote_volume": 2798844.6556, "trades": 15139, "taker_buy_base": 2305351.6, "taker_buy_quote": 1364631.0515 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.596, "high": 0.604, "low": 0.587, "close": 0.596, "volume": 4885970.2, "close_time": 1763827199999, "quote_volume": 2910592.8869, "trades": 15715, "taker_buy_base": 2433565.9, "taker_buy_quote": 1450065.1723 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.596, "high": 0.607, "low": 0.596, "close": 0.6, "volume": 3818707.9, "close_time": 1763841599999, "quote_volume": 2296595.6258, "trades": 9624, "taker_buy_base": 1749131.0, "taker_buy_quote": 1052454.7452 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.601, "high": 0.611, "low": 0.595, "close": 0.605, "volume": 3421977.6, "close_time": 1763855999999, "quote_volume": 2062698.4865, "trades": 7600, "taker_buy_base": 1551170.3, "taker_buy_quote": 935082.9299 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.606, "high": 0.615, "low": 0.6, "close": 0.608, "volume": 6610978.3, "close_time": 1763870399999, "quote_volume": 4023240.0564, "trades": 13984, "taker_buy_base": 3375280.3, "taker_buy_quote": 2054278.7873 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.609, "high": 0.618, "low": 0.603, "close": 0.608, "volume": 4421442.1, "close_time": 1763884799999, "quote_volume": 2704770.9914, "trades": 8828, "taker_buy_base": 2159107.0, "taker_buy_quote": 1321360.0516 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.608, "high": 0.615, "low": 0.602, "close": 0.607, "volume": 3488506.0, "close_time": 1763899199999, "quote_volume": 2126079.1712, "trades": 7372, "taker_buy_base": 1753711.1, "taker_buy_quote": 1069134.464 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.607, "high": 0.617, "low": 0.604, "close": 0.614, "volume": 5603014.2, "close_time": 1763913599999, "quote_volume": 3419621.7624, "trades": 11365, "taker_buy_base": 3165349.6, "taker_buy_quote": 1932097.915 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.614, "high": 0.626, "low": 0.607, "close": 0.623, "volume": 4285583.5, "close_time": 1763927999999, "quote_volume": 2639315.166, "trades": 10737, "taker_buy_base": 2124377.6, "taker_buy_quote": 1307845.95 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.623, "high": 0.626, "low": 0.607, "close": 0.61, "volume": 4399925.1, "close_time": 1763942399999, "quote_volume": 2722705.4964, "trades": 9526, "taker_buy_base": 2153775.3, "taker_buy_quote": 1333874.6582 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.609, "high": 0.628, "low": 0.601, "close": 0.619, "volume": 6427499.7, "close_time": 1763956799999, "quote_volume": 3946681.0429, "trades": 15580, "taker_buy_base": 3200942.1, "taker_buy_quote": 1966023.5098 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.62, "high": 0.625, "low": 0.606, "close": 0.613, "volume": 4799169.7, "close_time": 1763971199999, "quote_volume": 2956408.898, "trades": 12213, "taker_buy_base": 2253510.9, "taker_buy_quote": 1388409.967 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.613, "high": 0.615, "low": 0.599, "close": 0.605, "volume": 4046135.3, "close_time": 1763985599999, "quote_volume": 2450540.044, "trades": 9016, "taker_buy_base": 1744515.0, "taker_buy_quote": 1057206.6142 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.605, "high": 0.618, "low": 0.595, "close": 0.613, "volume": 9100662.9, "close_time": 1763999999999, "quote_volume": 5509506.1979, "trades": 19555, "taker_buy_base": 4668962.0, "taker_buy_quote": 2830282.7296 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.614, "high": 0.644, "low": 0.614, "close": 0.635, "volume": 11822859.5, "close_time": 1764014399999, "quote_volume": 7465489.1604, "trades": 23259, "taker_buy_base": 6331256.1, "taker_buy_quote": 3993780.0492 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.636, "high": 0.645, "low": 0.635, "close": 0.637, "volume": 4384785.2, "close_time": 1764028799999, "quote_volume": 2808656.88, "trades": 11402, "taker_buy_base": 2357663.8, "taker_buy_quote": 1509966.3841 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.637, "high": 0.64, "low": 0.627, "close": 0.633, "volume": 3521264.1, "close_time": 1764043199999, "quote_volume": 2232094.1457, "trades": 9982, "taker_buy_base": 1592641.8, "taker_buy_quote": 1009944.9601 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.632, "high": 0.637, "low": 0.624, "close": 0.625, "volume": 3822350.2, "close_time": 1764057599999, "quote_volume": 2405470.5112, "trades": 8539, "taker_buy_base": 1785089.3, "taker_buy_quote": 1123766.4288 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.625, "high": 0.632, "low": 0.62, "close": 0.629, "volume": 3637341.2, "close_time": 1764071999999, "quote_volume": 2278765.4695, "trades": 8187, "taker_buy_base": 1958578.2, "taker_buy_quote": 1227025.7928 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.629, "high": 0.636, "low": 0.614, "close": 0.625, "volume": 6626321.3, "close_time": 1764086399999, "quote_volume": 4142053.4181, "trades": 14436, "taker_buy_base": 3306268.1, "taker_buy_quote": 2067811.6531 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.624, "high": 0.635, "low": 0.617, "close": 0.629, "volume": 3931112.5, "close_time": 1764100799999, "quote_volume": 2462789.1658, "trades": 10079, "taker_buy_base": 1876127.0, "taker_buy_quote": 1175209.6493 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.629, "high": 0.645, "low": 0.626, "close": 0.641, "volume": 3234830.1, "close_time": 1764115199999, "quote_volume": 2055938.7964, "trades": 7314, "taker_buy_base": 1849427.5, "taker_buy_quote": 1174207.5388 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.641, "high": 0.645, "low": 0.633, "close": 0.636, "volume": 2637014.4, "close_time": 1764129599999, "quote_volume": 1684367.9561, "trades": 7287, "taker_buy_base": 1345745.9, "taker_buy_quote": 859679.4983 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.636, "high": 0.641, "low": 0.634, "close": 0.641, "volume": 1742782.1, "close_time": 1764143999999, "quote_volume": 1111968.8546, "trades": 5323, "taker_buy_base": 875371.7, "taker_buy_quote": 558778.2464 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.641, "high": 0.641, "low": 0.624, "close": 0.625, "volume": 2035784.6, "close_time": 1764158399999, "quote_volume": 1285633.7345, "trades": 4472, "taker_buy_base": 830747.5, "taker_buy_quote": 524781.9628 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.625, "high": 0.63, "low": 0.617, "close": 0.621, "volume": 3172553.5, "close_time": 1764172799999, "quote_volume": 1978863.3267, "trades": 8829, "taker_buy_base": 1533726.3, "taker_buy_quote": 957280.8463 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.621, "high": 0.659, "low": 0.621, "close": 0.655, "volume": 5296942.8, "close_time": 1764187199999, "quote_volume": 3425878.4915, "trades": 11978, "taker_buy_base": 2442835.3, "taker_buy_quote": 1577396.3541 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.656, "high": 0.659, "low": 0.65, "close": 0.657, "volume": 4224903.7, "close_time": 1764201599999, "quote_volume": 2768689.2632, "trades": 6533, "taker_buy_base": 1990988.1, "taker_buy_quote": 1305190.9109 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.657, "high": 0.664, "low": 0.653, "close": 0.658, "volume": 3952564.4, "close_time": 1764215999999, "quote_volume": 2601347.8323, "trades": 8058, "taker_buy_base": 1923009.4, "taker_buy_quote": 1265985.9315 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.657, "high": 0.661, "low": 0.649, "close": 0.651, "volume": 2237280.1, "close_time": 1764230399999, "quote_volume": 1461921.913, "trades": 4039, "taker_buy_base": 979243.7, "taker_buy_quote": 640342.7794 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.651, "high": 0.655, "low": 0.646, "close": 0.647, "volume": 3845896.6, "close_time": 1764244799999, "quote_volume": 2498356.5429, "trades": 5066, "taker_buy_base": 1718077.7, "taker_buy_quote": 1115414.8921 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.647, "high": 0.66, "low": 0.644, "close": 0.659, "volume": 4511370.0, "close_time": 1764259199999, "quote_volume": 2940425.7317, "trades": 6015, "taker_buy_base": 2288387.9, "taker_buy_quote": 1492045.7662 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.658, "high": 0.67, "low": 0.657, "close": 0.666, "volume": 6117277.7, "close_time": 1764273599999, "quote_volume": 4058725.4186, "trades": 7553, "taker_buy_base": 3253277.4, "taker_buy_quote": 2158981.4271 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.667, "high": 0.669, "low": 0.651, "close": 0.653, "volume": 2864063.9, "close_time": 1764287999999, "quote_volume": 1892842.9823, "trades": 4908, "taker_buy_base": 1110074.9, "taker_buy_quote": 733597.1877 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.653, "high": 0.657, "low": 0.638, "close": 0.645, "volume": 4228545.2, "close_time": 1764302399999, "quote_volume": 2729183.0331, "trades": 8000, "taker_buy_base": 1838412.0, "taker_buy_quote": 1189238.5511 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.644, "high": 0.646, "low": 0.639, "close": 0.641, "volume": 2633725.5, "close_time": 1764316799999, "quote_volume": 1692590.233, "trades": 4764, "taker_buy_base": 1130235.9, "taker_buy_quote": 726628.8461 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.641, "high": 0.667, "low": 0.64, "close": 0.647, "volume": 10103615.7, "close_time": 1764331199999, "quote_volume": 6617024.4296, "trades": 12965, "taker_buy_base": 5216749.6, "taker_buy_quote": 3415393.8559 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.647, "high": 0.664, "low": 0.644, "close": 0.658, "volume": 5989836.0, "close_time": 1764345599999, "quote_volume": 3926129.3807, "trades": 13176, "taker_buy_base": 2793604.2, "taker_buy_quote": 1832488.4405 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.658, "high": 0.658, "low": 0.633, "close": 0.648, "volume": 6307080.8, "close_time": 1764359999999, "quote_volume": 4067485.8495, "trades": 14057, "taker_buy_base": 2890818.5, "taker_buy_quote": 1864745.8887 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.649, "high": 0.653, "low": 0.642, "close": 0.649, "volume": 3160370.9, "close_time": 1764374399999, "quote_volume": 2045668.0, "trades": 7002, "taker_buy_base": 1440502.4, "taker_buy_quote": 932590.3848 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.649, "high": 0.659, "low": 0.644, "close": 0.645, "volume": 2721663.7, "close_time": 1764388799999, "quote_volume": 1768680.4247, "trades": 6650, "taker_buy_base": 1402339.0, "taker_buy_quote": 910941.6483 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.645, "high": 0.649, "low": 0.639, "close": 0.642, "volume": 3484209.8, "close_time": 1764403199999, "quote_volume": 2239206.9627, "trades": 5175, "taker_buy_base": 1317095.4, "taker_buy_quote": 846955.8352 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.641, "high": 0.645, "low": 0.634, "close": 0.644, "volume": 2000406.5, "close_time": 1764417599999, "quote_volume": 1278033.0441, "trades": 4333, "taker_buy_base": 1118338.6, "taker_buy_quote": 714206.1478 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.644, "high": 0.646, "low": 0.636, "close": 0.64, "volume": 2465985.2, "close_time": 1764431999999, "quote_volume": 1576945.5448, "trades": 5565, "taker_buy_base": 974125.4, "taker_buy_quote": 623018.3758 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.64, "high": 0.641, "low": 0.628, "close": 0.632, "volume": 4509147.3, "close_time": 1764446399999, "quote_volume": 2852868.1121, "trades": 7900, "taker_buy_base": 1846662.7, "taker_buy_quote": 1168430.1683 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.632, "high": 0.636, "low": 0.628, "close": 0.63, "volume": 2319192.2, "close_time": 1764460799999, "quote_volume": 1465320.8827, "trades": 5113, "taker_buy_base": 918093.7, "taker_buy_quote": 580362.3372 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.63, "high": 0.634, "low": 0.622, "close": 0.632, "volume": 2458712.1, "close_time": 1764475199999, "quote_volume": 1547494.4134, "trades": 6168, "taker_buy_base": 1050638.3, "taker_buy_quote": 661612.624 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.633, "high": 0.634, "low": 0.624, "close": 0.63, "volume": 2364120.0, "close_time": 1764489599999, "quote_volume": 1485566.9531, "trades": 5281, "taker_buy_base": 995202.9, "taker_buy_quote": 625585.4189 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.629, "high": 0.633, "low": 0.626, "close": 0.627, "volume": 2925694.7, "close_time": 1764503999999, "quote_volume": 1841476.4581, "trades": 6138, "taker_buy_base": 1427913.8, "taker_buy_quote": 898919.9495 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.627, "high": 0.641, "low": 0.624, "close": 0.628, "volume": 4433799.8, "close_time": 1764518399999, "quote_volume": 2801191.8067, "trades": 7871, "taker_buy_base": 2035503.1, "taker_buy_quote": 1287664.409 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.627, "high": 0.64, "low": 0.627, "close": 0.638, "volume": 3494748.0, "close_time": 1764532799999, "quote_volume": 2220359.6627, "trades": 6393, "taker_buy_base": 1829947.7, "taker_buy_quote": 1163244.0242 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.638, "high": 0.645, "low": 0.618, "close": 0.62, "volume": 3847189.7, "close_time": 1764547199999, "quote_volume": 2445790.7603, "trades": 8164, "taker_buy_base": 1898960.6, "taker_buy_quote": 1209278.5182 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.619, "high": 0.622, "low": 0.573, "close": 0.573, "volume": 12753369.8, "close_time": 1764561599999, "quote_volume": 7515512.4393, "trades": 31471, "taker_buy_base": 6342413.6, "taker_buy_quote": 3735665.0369 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.573, "high": 0.584, "low": 0.571, "close": 0.577, "volume": 5561129.5, "close_time": 1764575999999, "quote_volume": 3207675.5757, "trades": 11982, "taker_buy_base": 2925009.3, "taker_buy_quote": 1687266.3164 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.577, "high": 0.583, "low": 0.571, "close": 0.572, "volume": 3766457.5, "close_time": 1764590399999, "quote_volume": 2168993.8247, "trades": 8842, "taker_buy_base": 1649968.8, "taker_buy_quote": 950967.5672 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.572, "high": 0.578, "low": 0.557, "close": 0.568, "volume": 9291887.8, "close_time": 1764604799999, "quote_volume": 5272794.1396, "trades": 18270, "taker_buy_base": 4448437.1, "taker_buy_quote": 2525127.901 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.568, "high": 0.568, "low": 0.556, "close": 0.56, "volume": 4338460.2, "close_time": 1764619199999, "quote_volume": 2436387.1108, "trades": 9680, "taker_buy_base": 2105054.0, "taker_buy_quote": 1182614.2046 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.56, "high": 0.579, "low": 0.56, "close": 0.574, "volume": 3688446.7, "close_time": 1764633599999, "quote_volume": 2108494.0183, "trades": 7611, "taker_buy_base": 1991002.3, "taker_buy_quote": 1137732.4375 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.574, "high": 0.583, "low": 0.569, "close": 0.575, "volume": 2644412.2, "close_time": 1764647999999, "quote_volume": 1521899.9939, "trades": 6431, "taker_buy_base": 1313680.7, "taker_buy_quote": 756658.661 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.576, "high": 0.578, "low": 0.573, "close": 0.573, "volume": 3746985.4, "close_time": 1764662399999, "quote_volume": 2156335.8512, "trades": 5665, "taker_buy_base": 2085894.4, "taker_buy_quote": 1200800.8361 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.573, "high": 0.58, "low": 0.567, "close": 0.578, "volume": 3853331.9, "close_time": 1764676799999, "quote_volume": 2203251.2676, "trades": 7795, "taker_buy_base": 1944108.5, "taker_buy_quote": 1111819.3655 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.579, "high": 0.66, "low": 0.577, "close": 0.658, "volume": 19444079.2, "close_time": 1764691199999, "quote_volume": 12182440.958, "trades": 39365, "taker_buy_base": 10261011.0, "taker_buy_quote": 6409077.5492 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.659, "high": 0.665, "low": 0.634, "close": 0.636, "volume": 11334298.7, "close_time": 1764705599999, "quote_volume": 7380907.2861, "trades": 31050, "taker_buy_base": 5385845.2, "taker_buy_quote": 3507369.9252 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.636, "high": 0.639, "low": 0.627, "close": 0.628, "volume": 3663536.0, "close_time": 1764719999999, "quote_volume": 2317172.9317, "trades": 9581, "taker_buy_base": 1651406.7, "taker_buy_quote": 1044154.6224 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.628, "high": 0.636, "low": 0.619, "close": 0.632, "volume": 5148085.8, "close_time": 1764734399999, "quote_volume": 3236839.523, "trades": 13287, "taker_buy_base": 2536955.3, "taker_buy_quote": 1595889.7154 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.631, "high": 0.642, "low": 0.628, "close": 0.633, "volume": 4117049.7, "close_time": 1764748799999, "quote_volume": 2619256.5925, "trades": 11031, "taker_buy_base": 2057788.4, "taker_buy_quote": 1309373.0816 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.633, "high": 0.64, "low": 0.627, "close": 0.632, "volume": 4319416.8, "close_time": 1764763199999, "quote_volume": 2735387.2076, "trades": 8721, "taker_buy_base": 2246449.0, "taker_buy_quote": 1423345.3486 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.633, "high": 0.639, "low": 0.617, "close": 0.626, "volume": 10427341.9, "close_time": 1764777599999, "quote_volume": 6548203.9633, "trades": 22520, "taker_buy_base": 4517389.2, "taker_buy_quote": 2839430.5809 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.627, "high": 0.637, "low": 0.622, "close": 0.63, "volume": 3902874.4, "close_time": 1764791999999, "quote_volume": 2456015.2222, "trades": 8880, "taker_buy_base": 2046466.0, "taker_buy_quote": 1288000.7881 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.631, "high": 0.643, "low": 0.627, "close": 0.635, "volume": 5910231.3, "close_time": 1764806399999, "quote_volume": 3746234.252, "trades": 11351, "taker_buy_base": 3276196.1, "taker_buy_quote": 2076716.3908 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.634, "high": 0.645, "low": 0.632, "close": 0.638, "volume": 3101281.2, "close_time": 1764820799999, "quote_volume": 1981846.0375, "trades": 8066, "taker_buy_base": 1453705.0, "taker_buy_quote": 929062.5301 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.639, "high": 0.644, "low": 0.636, "close": 0.639, "volume": 2615529.7, "close_time": 1764835199999, "quote_volume": 1673895.922, "trades": 6202, "taker_buy_base": 1357063.0, "taker_buy_quote": 868453.2179 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.639, "high": 0.644, "low": 0.633, "close": 0.636, "volume": 2373549.9, "close_time": 1764849599999, "quote_volume": 1516208.8317, "trades": 8171, "taker_buy_base": 1237264.8, "taker_buy_quote": 790881.2891 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.637, "high": 0.641, "low": 0.626, "close": 0.639, "volume": 4153666.1, "close_time": 1764863999999, "quote_volume": 2630844.1427, "trades": 13850, "taker_buy_base": 1885983.7, "taker_buy_quote": 1196572.8138 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.638, "high": 0.642, "low": 0.616, "close": 0.628, "volume": 5537981.7, "close_time": 1764878399999, "quote_volume": 3499015.5132, "trades": 15771, "taker_buy_base": 2583072.6, "taker_buy_quote": 1632310.5154 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.627, "high": 0.63, "low": 0.619, "close": 0.619, "volume": 2376914.2, "close_time": 1764892799999, "quote_volume": 1484103.5745, "trades": 6776, "taker_buy_base": 1359160.5, "taker_buy_quote": 848714.7915 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.62, "high": 0.624, "low": 0.614, "close": 0.615, "volume": 2125919.2, "close_time": 1764907199999, "quote_volume": 1316032.2944, "trades": 6937, "taker_buy_base": 956052.3, "taker_buy_quote": 592089.5774 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.616, "high": 0.62, "low": 0.608, "close": 0.619, "volume": 2890283.8, "close_time": 1764921599999, "quote_volume": 1772103.7268, "trades": 5842, "taker_buy_base": 1229762.0, "taker_buy_quote": 754914.6956 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.619, "high": 0.619, "low": 0.6, "close": 0.603, "volume": 3295037.2, "close_time": 1764935999999, "quote_volume": 2005179.7039, "trades": 8885, "taker_buy_base": 1616842.6, "taker_buy_quote": 984543.4551 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.602, "high": 0.606, "low": 0.587, "close": 0.589, "volume": 7172944.3, "close_time": 1764950399999, "quote_volume": 4275538.5697, "trades": 16125, "taker_buy_base": 3427488.8, "taker_buy_quote": 2044591.9255 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.589, "high": 0.59, "low": 0.564, "close": 0.569, "volume": 12947283.1, "close_time": 1764964799999, "quote_volume": 7449489.1178, "trades": 31322, "taker_buy_base": 6921739.6, "taker_buy_quote": 3982730.3846 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.57, "high": 0.576, "low": 0.564, "close": 0.574, "volume": 3299960.5, "close_time": 1764979199999, "quote_volume": 1881273.1828, "trades": 9576, "taker_buy_base": 1834888.3, "taker_buy_quote": 1046570.7766 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.574, "high": 0.581, "low": 0.572, "close": 0.579, "volume": 2182575.8, "close_time": 1764993599999, "quote_volume": 1257224.1904, "trades": 6021, "taker_buy_base": 1207591.0, "taker_buy_quote": 695640.0899 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.579, "high": 0.581, "low": 0.573, "close": 0.579, "volume": 1699499.9, "close_time": 1765007999999, "quote_volume": 980438.4181, "trades": 4853, "taker_buy_base": 847711.8, "taker_buy_quote": 489114.1605 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.579, "high": 0.579, "low": 0.57, "close": 0.575, "volume": 1599003.6, "close_time": 1765022399999, "quote_volume": 919139.8937, "trades": 4398, "taker_buy_base": 820948.6, "taker_buy_quote": 472083.7634 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.575, "high": 0.583, "low": 0.574, "close": 0.575, "volume": 2356138.7, "close_time": 1765036799999, "quote_volume": 1359460.567, "trades": 6729, "taker_buy_base": 1034871.5, "taker_buy_quote": 597242.7075 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.575, "high": 0.582, "low": 0.574, "close": 0.576, "volume": 2906590.2, "close_time": 1765051199999, "quote_volume": 1680260.4209, "trades": 7326, "taker_buy_base": 1273359.9, "taker_buy_quote": 736415.451 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.576, "high": 0.585, "low": 0.573, "close": 0.578, "volume": 2606086.8, "close_time": 1765065599999, "quote_volume": 1506630.1231, "trades": 7520, "taker_buy_base": 1170983.1, "taker_buy_quote": 677143.4774 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.577, "high": 0.583, "low": 0.577, "close": 0.58, "volume": 1430601.6, "close_time": 1765079999999, "quote_volume": 829078.3497, "trades": 5395, "taker_buy_base": 693746.3, "taker_buy_quote": 402087.2524 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.58, "high": 0.584, "low": 0.577, "close": 0.579, "volume": 1076999.5, "close_time": 1765094399999, "quote_volume": 624960.2239, "trades": 4396, "taker_buy_base": 509722.4, "taker_buy_quote": 295914.1062 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.58, "high": 0.585, "low": 0.572, "close": 0.578, "volume": 2318217.5, "close_time": 1765108799999, "quote_volume": 1339545.0804, "trades": 7197, "taker_buy_base": 1088142.7, "taker_buy_quote": 628596.0871 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.577, "high": 0.58, "low": 0.553, "close": 0.573, "volume": 7365900.2, "close_time": 1765123199999, "quote_volume": 4160241.771, "trades": 18515, "taker_buy_base": 3434412.1, "taker_buy_quote": 1940126.9162 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.573, "high": 0.595, "low": 0.566, "close": 0.591, "volume": 4627539.1, "close_time": 1765137599999, "quote_volume": 2699474.8665, "trades": 14219, "taker_buy_base": 2566880.7, "taker_buy_quote": 1496931.7142 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.592, "high": 0.593, "low": 0.557, "close": 0.566, "volume": 5440173.6, "close_time": 1765151999999, "quote_volume": 3103998.7511, "trades": 14011, "taker_buy_base": 2561166.0, "taker_buy_quote": 1457649.564 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.566, "high": 0.585, "low": 0.563, "close": 0.576, "volume": 3480282.9, "close_time": 1765166399999, "quote_volume": 1992908.5535, "trades": 11929, "taker_buy_base": 1859798.6, "taker_buy_quote": 1065482.9166 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.575, "high": 0.589, "low": 0.575, "close": 0.586, "volume": 2530337.6, "close_time": 1765180799999, "quote_volume": 1474334.857, "trades": 8064, "taker_buy_base": 1286801.9, "taker_buy_quote": 750218.5941 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.586, "high": 0.598, "low": 0.584, "close": 0.592, "volume": 3821383.5, "close_time": 1765195199999, "quote_volume": 2257428.419, "trades": 13199, "taker_buy_base": 1558267.6, "taker_buy_quote": 920521.78 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.592, "high": 0.603, "low": 0.586, "close": 0.591, "volume": 6822246.7, "close_time": 1765209599999, "quote_volume": 4048028.9475, "trades": 23048, "taker_buy_base": 2852529.6, "taker_buy_quote": 1693551.7082 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.591, "high": 0.604, "low": 0.581, "close": 0.585, "volume": 5332862.0, "close_time": 1765223999999, "quote_volume": 3158379.5764, "trades": 19858, "taker_buy_base": 2408531.7, "taker_buy_quote": 1427445.3639 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.585, "high": 0.618, "low": 0.584, "close": 0.614, "volume": 7377315.2, "close_time": 1765238399999, "quote_volume": 4464451.2367, "trades": 20196, "taker_buy_base": 3880187.3, "taker_buy_quote": 2350527.0085 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.614, "high": 0.619, "low": 0.598, "close": 0.618, "volume": 5265825.5, "close_time": 1765252799999, "quote_volume": 3197189.6733, "trades": 13749, "taker_buy_base": 2543699.6, "taker_buy_quote": 1545752.643 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.618, "high": 0.62, "low": 0.593, "close": 0.6, "volume": 6293505.7, "close_time": 1765267199999, "quote_volume": 3792339.2031, "trades": 15129, "taker_buy_base": 2672601.9, "taker_buy_quote": 1611694.8517 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.6, "high": 0.601, "low": 0.587, "close": 0.597, "volume": 3388439.5, "close_time": 1765281599999, "quote_volume": 2013823.787, "trades": 10915, "taker_buy_base": 1639683.3, "taker_buy_quote": 974506.7318 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.596, "high": 0.626, "low": 0.595, "close": 0.625, "volume": 7380606.9, "close_time": 1765295999999, "quote_volume": 4512692.4006, "trades": 26487, "taker_buy_base": 4028639.6, "taker_buy_quote": 2462947.0293 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.625, "high": 0.648, "low": 0.624, "close": 0.646, "volume": 9303645.8, "close_time": 1765310399999, "quote_volume": 5932800.0219, "trades": 30252, "taker_buy_base": 4468820.2, "taker_buy_quote": 2850430.503 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.647, "high": 0.647, "low": 0.63, "close": 0.644, "volume": 4692955.7, "close_time": 1765324799999, "quote_volume": 3003917.648, "trades": 17844, "taker_buy_base": 2100999.9, "taker_buy_quote": 1345293.2696 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.644, "high": 0.645, "low": 0.631, "close": 0.631, "volume": 2496393.5, "close_time": 1765339199999, "quote_volume": 1588739.7924, "trades": 10686, "taker_buy_base": 1014147.4, "taker_buy_quote": 645797.2899 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.631, "high": 0.64, "low": 0.628, "close": 0.63, "volume": 2435030.8, "close_time": 1765353599999, "quote_volume": 1543724.21, "trades": 7646, "taker_buy_base": 1112131.2, "taker_buy_quote": 705220.6051 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.63, "high": 0.63, "low": 0.618, "close": 0.624, "volume": 4891768.0, "close_time": 1765367999999, "quote_volume": 3051546.6473, "trades": 15281, "taker_buy_base": 2145931.4, "taker_buy_quote": 1339757.4194 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.625, "high": 0.634, "low": 0.623, "close": 0.625, "volume": 4007240.3, "close_time": 1765382399999, "quote_volume": 2518709.9353, "trades": 13738, "taker_buy_base": 2178960.9, "taker_buy_quote": 1369566.7446 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.625, "high": 0.642, "low": 0.622, "close": 0.639, "volume": 7129554.6, "close_time": 1765396799999, "quote_volume": 4516652.5387, "trades": 25794, "taker_buy_base": 3443191.4, "taker_buy_quote": 2183380.0228 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.64, "high": 0.653, "low": 0.615, "close": 0.616, "volume": 8290702.5, "close_time": 1765411199999, "quote_volume": 5250630.1345, "trades": 24375, "taker_buy_base": 3639358.3, "taker_buy_quote": 2311338.9635 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.616, "high": 0.618, "low": 0.581, "close": 0.582, "volume": 5249705.3, "close_time": 1765425599999, "quote_volume": 3130006.4592, "trades": 18127, "taker_buy_base": 2231763.5, "taker_buy_quote": 1328965.9963 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.581, "high": 0.598, "low": 0.579, "close": 0.59, "volume": 2578242.9, "close_time": 1765439999999, "quote_volume": 1518898.366, "trades": 10255, "taker_buy_base": 1375221.7, "taker_buy_quote": 810502.1484 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.589, "high": 0.594, "low": 0.585, "close": 0.59, "volume": 2639295.3, "close_time": 1765454399999, "quote_volume": 1554478.1495, "trades": 6904, "taker_buy_base": 1587326.4, "taker_buy_quote": 934664.0309 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.59, "high": 0.592, "low": 0.579, "close": 0.586, "volume": 4538630.8, "close_time": 1765468799999, "quote_volume": 2661338.2574, "trades": 14379, "taker_buy_base": 2332421.7, "taker_buy_quote": 1368730.0008 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.585, "high": 0.609, "low": 0.58, "close": 0.595, "volume": 4338364.8, "close_time": 1765483199999, "quote_volume": 2585379.437, "trades": 14898, "taker_buy_base": 2317082.2, "taker_buy_quote": 1381445.5987 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.595, "high": 0.605, "low": 0.59, "close": 0.596, "volume": 4610182.1, "close_time": 1765497599999, "quote_volume": 2753986.3059, "trades": 17242, "taker_buy_base": 2345892.3, "taker_buy_quote": 1402042.6829 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.596, "high": 0.602, "low": 0.588, "close": 0.598, "volume": 3221392.8, "close_time": 1765511999999, "quote_volume": 1920604.9103, "trades": 11356, "taker_buy_base": 1574772.1, "taker_buy_quote": 939271.5029 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.597, "high": 0.608, "low": 0.594, "close": 0.6, "volume": 1925703.5, "close_time": 1765526399999, "quote_volume": 1155849.2325, "trades": 8113, "taker_buy_base": 1095887.2, "taker_buy_quote": 657814.3373 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.6, "high": 0.608, "low": 0.595, "close": 0.604, "volume": 1860976.3, "close_time": 1765540799999, "quote_volume": 1118361.0454, "trades": 6286, "taker_buy_base": 1025407.6, "taker_buy_quote": 616141.1303 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.603, "high": 0.61, "low": 0.574, "close": 0.577, "volume": 5528387.8, "close_time": 1765555199999, "quote_volume": 3278928.2946, "trades": 17692, "taker_buy_base": 2295055.9, "taker_buy_quote": 1362496.6988 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.576, "high": 0.581, "low": 0.563, "close": 0.573, "volume": 8661440.3, "close_time": 1765569599999, "quote_volume": 4958268.7844, "trades": 20509, "taker_buy_base": 4434971.6, "taker_buy_quote": 2540819.0361 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.573, "high": 0.582, "low": 0.569, "close": 0.58, "volume": 2740581.4, "close_time": 1765583999999, "quote_volume": 1575534.4672, "trades": 7896, "taker_buy_base": 1173885.8, "taker_buy_quote": 675393.5305 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.581, "high": 0.591, "low": 0.578, "close": 0.589, "volume": 1943203.4, "close_time": 1765598399999, "quote_volume": 1134123.5658, "trades": 7950, "taker_buy_base": 990761.4, "taker_buy_quote": 578229.2071 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.588, "high": 0.592, "low": 0.58, "close": 0.585, "volume": 1697279.8, "close_time": 1765612799999, "quote_volume": 993082.0772, "trades": 7730, "taker_buy_base": 700854.4, "taker_buy_quote": 410251.7936 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.585, "high": 0.591, "low": 0.585, "close": 0.589, "volume": 1092529.7, "close_time": 1765627199999, "quote_volume": 642618.3126, "trades": 5146, "taker_buy_base": 528938.6, "taker_buy_quote": 311130.8006 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.588, "high": 0.596, "low": 0.586, "close": 0.593, "volume": 2900808.4, "close_time": 1765641599999, "quote_volume": 1710903.7049, "trades": 8126, "taker_buy_base": 1097778.6, "taker_buy_quote": 647817.6885 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.593, "high": 0.601, "low": 0.592, "close": 0.595, "volume": 2817315.6, "close_time": 1765655999999, "quote_volume": 1679332.9096, "trades": 8784, "taker_buy_base": 1324255.6, "taker_buy_quote": 789659.9105 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.596, "high": 0.598, "low": 0.589, "close": 0.594, "volume": 1425351.8, "close_time": 1765670399999, "quote_volume": 845086.7158, "trades": 4927, "taker_buy_base": 648722.0, "taker_buy_quote": 384872.1876 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.594, "high": 0.595, "low": 0.587, "close": 0.588, "volume": 1333261.4, "close_time": 1765684799999, "quote_volume": 787868.6767, "trades": 5494, "taker_buy_base": 551569.8, "taker_buy_quote": 326144.6405 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.589, "high": 0.59, "low": 0.581, "close": 0.585, "volume": 1608438.7, "close_time": 1765699199999, "quote_volume": 939624.7588, "trades": 5088, "taker_buy_base": 718729.3, "taker_buy_quote": 419749.4123 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.584, "high": 0.586, "low": 0.571, "close": 0.578, "volume": 2988366.2, "close_time": 1765713599999, "quote_volume": 1730270.7508, "trades": 8346, "taker_buy_base": 1177406.9, "taker_buy_quote": 681951.294 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.577, "high": 0.582, "low": 0.568, "close": 0.571, "volume": 3084485.0, "close_time": 1765727999999, "quote_volume": 1771214.6314, "trades": 11334, "taker_buy_base": 1351522.1, "taker_buy_quote": 776612.3817 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.572, "high": 0.577, "low": 0.562, "close": 0.564, "volume": 4987376.1, "close_time": 1765742399999, "quote_volume": 2829367.8736, "trades": 11453, "taker_buy_base": 2490927.6, "taker_buy_quote": 1413082.1147 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.564, "high": 0.568, "low": 0.555, "close": 0.562, "volume": 6033592.4, "close_time": 1765756799999, "quote_volume": 3387606.9876, "trades": 12128, "taker_buy_base": 2838723.4, "taker_buy_quote": 1595024.6899 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.563, "high": 0.586, "low": 0.562, "close": 0.575, "volume": 4980774.2, "close_time": 1765771199999, "quote_volume": 2858465.1929, "trades": 13336, "taker_buy_base": 3003285.3, "taker_buy_quote": 1723371.3236 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.576, "high": 0.583, "low": 0.574, "close": 0.578, "volume": 2071705.9, "close_time": 1765785599999, "quote_volume": 1199891.3577, "trades": 5116, "taker_buy_base": 1072555.3, "taker_buy_quote": 621369.3329 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.578, "high": 0.584, "low": 0.577, "close": 0.58, "volume": 2977709.4, "close_time": 1765799999999, "quote_volume": 1728806.9617, "trades": 5800, "taker_buy_base": 1482668.0, "taker_buy_quote": 860813.1839 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.58, "high": 0.582, "low": 0.537, "close": 0.542, "volume": 10647571.8, "close_time": 1765814399999, "quote_volume": 5944044.3359, "trades": 25945, "taker_buy_base": 5066232.3, "taker_buy_quote": 2831872.0614 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.543, "high": 0.544, "low": 0.523, "close": 0.531, "volume": 11338723.1, "close_time": 1765828799999, "quote_volume": 6038976.1555, "trades": 21334, "taker_buy_base": 5388981.5, "taker_buy_quote": 2871838.4538 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.53, "high": 0.541, "low": 0.525, "close": 0.539, "volume": 5178521.0, "close_time": 1765843199999, "quote_volume": 2757699.5498, "trades": 9013, "taker_buy_base": 2927983.2, "taker_buy_quote": 1558632.4533 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.539, "high": 0.541, "low": 0.53, "close": 0.535, "volume": 4004686.0, "close_time": 1765857599999, "quote_volume": 2140035.8191, "trades": 7927, "taker_buy_base": 1852532.1, "taker_buy_quote": 989757.9587 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.535, "high": 0.536, "low": 0.519, "close": 0.52, "volume": 5598081.6, "close_time": 1765871999999, "quote_volume": 2953197.6138, "trades": 7965, "taker_buy_base": 2169231.1, "taker_buy_quote": 1146084.1659 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.519, "high": 0.542, "low": 0.518, "close": 0.538, "volume": 4150463.6, "close_time": 1765886399999, "quote_volume": 2203582.4525, "trades": 9997, "taker_buy_base": 2048257.6, "taker_buy_quote": 1086914.5762 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.538, "high": 0.541, "low": 0.523, "close": 0.535, "volume": 7720640.7, "close_time": 1765900799999, "quote_volume": 4114115.7282, "trades": 20871, "taker_buy_base": 3885182.2, "taker_buy_quote": 2072320.6258 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.535, "high": 0.537, "low": 0.523, "close": 0.529, "volume": 4178465.4, "close_time": 1765915199999, "quote_volume": 2211522.5722, "trades": 10815, "taker_buy_base": 1774647.1, "taker_buy_quote": 939130.9471 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.529, "high": 0.534, "low": 0.525, "close": 0.528, "volume": 2002231.1, "close_time": 1765929599999, "quote_volume": 1058799.2135, "trades": 4958, "taker_buy_base": 914748.8, "taker_buy_quote": 484082.5362 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.528, "high": 0.532, "low": 0.521, "close": 0.523, "volume": 2794577.2, "close_time": 1765943999999, "quote_volume": 1468044.5924, "trades": 6748, "taker_buy_base": 1123403.6, "taker_buy_quote": 590401.5915 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.523, "high": 0.526, "low": 0.512, "close": 0.514, "volume": 6928406.5, "close_time": 1765958399999, "quote_volume": 3573322.4542, "trades": 8698, "taker_buy_base": 3529764.3, "taker_buy_quote": 1819479.1025 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.514, "high": 0.519, "low": 0.51, "close": 0.517, "volume": 2677664.4, "close_time": 1765972799999, "quote_volume": 1374979.8408, "trades": 4167, "taker_buy_base": 1177488.6, "taker_buy_quote": 604952.6601 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.517, "high": 0.546, "low": 0.515, "close": 0.518, "volume": 12321996.2, "close_time": 1765987199999, "quote_volume": 6508688.6354, "trades": 22684, "taker_buy_base": 6325993.1, "taker_buy_quote": 3342991.8779 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.517, "high": 0.523, "low": 0.493, "close": 0.501, "volume": 13455364.0, "close_time": 1766001599999, "quote_volume": 6755291.4266, "trades": 22925, "taker_buy_base": 6005176.8, "taker_buy_quote": 3014436.6376 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.5, "high": 0.506, "low": 0.493, "close": 0.497, "volume": 4363693.8, "close_time": 1766015999999, "quote_volume": 2175446.8961, "trades": 6976, "taker_buy_base": 1929325.6, "taker_buy_quote": 962388.5723 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.498, "high": 0.501, "low": 0.492, "close": 0.496, "volume": 3501549.2, "close_time": 1766030399999, "quote_volume": 1739471.3277, "trades": 6943, "taker_buy_base": 1793163.9, "taker_buy_quote": 891440.2151 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.496, "high": 0.499, "low": 0.4887, "close": 0.4956, "volume": 3528124.6, "close_time": 1766044799999, "quote_volume": 1741076.12033, "trades": 15777, "taker_buy_base": 1640201.0, "taker_buy_quote": 809817.58871 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.4956, "high": 0.5025, "low": 0.495, "close": 0.5025, "volume": 2786722.5, "close_time": 1766059199999, "quote_volume": 1390315.95477, "trades": 21714, "taker_buy_base": 1295595.8, "taker_buy_quote": 646329.76286 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.5025, "high": 0.5259, "low": 0.5005, "close": 0.5168, "volume": 9628348.2, "close_time": 1766073599999, "quote_volume": 4941816.69855, "trades": 78771, "taker_buy_base": 4620829.2, "taker_buy_quote": 2372381.10554 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.5168, "high": 0.5172, "low": 0.4727, "close": 0.4738, "volume": 8532398.0, "close_time": 1766087999999, "quote_volume": 4212716.48014, "trades": 45471, "taker_buy_base": 3975102.1, "taker_buy_quote": 1962515.47958 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.4738, "high": 0.4876, "low": 0.4735, "close": 0.4791, "volume": 3059899.4, "close_time": 1766102399999, "quote_volume": 1470940.24431, "trades": 17619, "taker_buy_base": 1515842.5, "taker_buy_quote": 728889.83781 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.4792, "high": 0.5021, "low": 0.4752, "close": 0.4962, "volume": 7907623.3, "close_time": 1766116799999, "quote_volume": 3827890.06827, "trades": 30380, "taker_buy_base": 3647807.2, "taker_buy_quote": 1768455.61597 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.4961, "high": 0.5122, "low": 0.4946, "close": 0.5045, "volume": 3850838.6, "close_time": 1766131199999, "quote_volume": 1926834.76477, "trades": 16556, "taker_buy_base": 2044804.2, "taker_buy_quote": 1023147.47862 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.5046, "high": 0.507, "low": 0.5008, "close": 0.5059, "volume": 2465933.5, "close_time": 1766145599999, "quote_volume": 1243265.04939, "trades": 11443, "taker_buy_base": 1221774.8, "taker_buy_quote": 616133.81147 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.506, "high": 0.523, "low": 0.5035, "close": 0.5127, "volume": 5828681.5, "close_time": 1766159999999, "quote_volume": 2979819.66816, "trades": 25662, "taker_buy_base": 2805891.7, "taker_buy_quote": 1435969.05332 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.5126, "high": 0.5276, "low": 0.5074, "close": 0.5241, "volume": 4322423.0, "close_time": 1766174399999, "quote_volume": 2235749.56398, "trades": 23757, "taker_buy_base": 2167206.4, "taker_buy_quote": 1122569.78203 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.524, "high": 0.5297, "low": 0.5211, "close": 0.5225, "volume": 2658938.4, "close_time": 1766188799999, "quote_volume": 1395283.12791, "trades": 12784, "taker_buy_base": 1185214.3, "taker_buy_quote": 622447.39711 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.5223, "high": 0.523, "low": 0.5163, "close": 0.5178, "volume": 2345647.7, "close_time": 1766203199999, "quote_volume": 1218629.77932, "trades": 12422, "taker_buy_base": 1174367.7, "taker_buy_quote": 610147.53395 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.5178, "high": 0.5227, "low": 0.5134, "close": 0.5224, "volume": 2124278.4, "close_time": 1766217599999, "quote_volume": 1099030.42879, "trades": 8914, "taker_buy_base": 1127116.4, "taker_buy_quote": 583084.48757 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.5225, "high": 0.5249, "low": 0.5177, "close": 0.5229, "volume": 2133173.2, "close_time": 1766231999999, "quote_volume": 1112080.91908, "trades": 7643, "taker_buy_base": 1026147.5, "taker_buy_quote": 535136.79495 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.523, "high": 0.5234, "low": 0.5165, "close": 0.5205, "volume": 2354702.0, "close_time": 1766246399999, "quote_volume": 1223907.49913, "trades": 8643, "taker_buy_base": 1077270.0, "taker_buy_quote": 560104.66409 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.5205, "high": 0.5238, "low": 0.5193, "close": 0.5213, "volume": 1634612.0, "close_time": 1766260799999, "quote_volume": 852480.27699, "trades": 6693, "taker_buy_base": 828767.2, "taker_buy_quote": 432292.12769 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.5212, "high": 0.525, "low": 0.521, "close": 0.5233, "volume": 1015730.4, "close_time": 1766275199999, "quote_volume": 531091.41448, "trades": 5156, "taker_buy_base": 468585.3, "taker_buy_quote": 244980.89933 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.5233, "high": 0.5238, "low": 0.5105, "close": 0.5146, "volume": 2050904.5, "close_time": 1766289599999, "quote_volume": 1058412.38905, "trades": 8989, "taker_buy_base": 869937.2, "taker_buy_quote": 448846.84414 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.5147, "high": 0.518, "low": 0.513, "close": 0.5171, "volume": 812420.7, "close_time": 1766303999999, "quote_volume": 419053.95325, "trades": 4189, "taker_buy_base": 328060.7, "taker_buy_quote": 169227.69797 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.5171, "high": 0.5235, "low": 0.5145, "close": 0.5149, "volume": 2649269.5, "close_time": 1766318399999, "quote_volume": 1372982.72622, "trades": 9240, "taker_buy_base": 1159273.4, "taker_buy_quote": 601770.72519 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.5148, "high": 0.5156, "low": 0.4961, "close": 0.5015, "volume": 6691829.8, "close_time": 1766332799999, "quote_volume": 3386507.54036, "trades": 20990, "taker_buy_base": 3166401.4, "taker_buy_quote": 1604998.31442 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.5015, "high": 0.5083, "low": 0.4996, "close": 0.5059, "volume": 1298647.8, "close_time": 1766347199999, "quote_volume": 653967.54367, "trades": 7706, "taker_buy_base": 522235.6, "taker_buy_quote": 263077.4413 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.5058, "high": 0.5142, "low": 0.5017, "close": 0.5113, "volume": 1351020.2, "close_time": 1766361599999, "quote_volume": 685349.42616, "trades": 7279, "taker_buy_base": 695857.2, "taker_buy_quote": 353249.64114 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.5114, "high": 0.5241, "low": 0.5049, "close": 0.5133, "volume": 3678411.8, "close_time": 1766375999999, "quote_volume": 1894451.71134, "trades": 16624, "taker_buy_base": 2063085.1, "taker_buy_quote": 1064254.80202 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.5133, "high": 0.5179, "low": 0.5127, "close": 0.5167, "volume": 1047021.3, "close_time": 1766390399999, "quote_volume": 540077.66485, "trades": 6662, "taker_buy_base": 477551.6, "taker_buy_quote": 246355.11443 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.5167, "high": 0.5223, "low": 0.5127, "close": 0.5157, "volume": 2176651.7, "close_time": 1766404799999, "quote_volume": 1122790.07671, "trades": 7454, "taker_buy_base": 1437219.3, "taker_buy_quote": 741332.43814 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.5158, "high": 0.5204, "low": 0.51, "close": 0.5159, "volume": 2121210.4, "close_time": 1766419199999, "quote_volume": 1093920.70217, "trades": 14511, "taker_buy_base": 993112.4, "taker_buy_quote": 512967.31043 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.5159, "high": 0.5173, "low": 0.4982, "close": 0.5, "volume": 2138214.8, "close_time": 1766433599999, "quote_volume": 1088699.18421, "trades": 14193, "taker_buy_base": 838989.2, "taker_buy_quote": 427161.4722 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.5, "high": 0.5065, "low": 0.4965, "close": 0.5043, "volume": 2119034.2, "close_time": 1766447999999, "quote_volume": 1062681.53408, "trades": 11513, "taker_buy_base": 1100784.5, "taker_buy_quote": 552515.34601 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.5042, "high": 0.5109, "low": 0.4961, "close": 0.4983, "volume": 5636006.7, "close_time": 1766462399999, "quote_volume": 2850287.34299, "trades": 15082, "taker_buy_base": 2551991.6, "taker_buy_quote": 1290974.9266 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.4982, "high": 0.5011, "low": 0.4938, "close": 0.4969, "volume": 4477083.1, "close_time": 1766476799999, "quote_volume": 2228738.91005, "trades": 14156, "taker_buy_base": 2340194.7, "taker_buy_quote": 1164903.81398 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.4969, "high": 0.501, "low": 0.4945, "close": 0.4975, "volume": 1779893.0, "close_time": 1766491199999, "quote_volume": 886159.77335, "trades": 8395, "taker_buy_base": 759087.7, "taker_buy_quote": 377992.72656 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.4975, "high": 0.4975, "low": 0.4841, "close": 0.4893, "volume": 4886343.6, "close_time": 1766505599999, "quote_volume": 2401425.02136, "trades": 19788, "taker_buy_base": 2340984.5, "taker_buy_quote": 1150595.31946 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.4893, "high": 0.4969, "low": 0.4854, "close": 0.4951, "volume": 3355426.2, "close_time": 1766519999999, "quote_volume": 1651455.09168, "trades": 15516, "taker_buy_base": 1875602.5, "taker_buy_quote": 923240.48196 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.4952, "high": 0.5019, "low": 0.4913, "close": 0.4929, "volume": 1872503.9, "close_time": 1766534399999, "quote_volume": 927198.38147, "trades": 10313, "taker_buy_base": 983434.0, "taker_buy_quote": 486830.39733 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.493, "high": 0.4958, "low": 0.4817, "close": 0.4866, "volume": 1898518.3, "close_time": 1766548799999, "quote_volume": 926560.21405, "trades": 10737, "taker_buy_base": 771571.9, "taker_buy_quote": 377287.32044 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.4866, "high": 0.4878, "low": 0.4806, "close": 0.4821, "volume": 1022897.9, "close_time": 1766563199999, "quote_volume": 494505.37285, "trades": 7235, "taker_buy_base": 560772.9, "taker_buy_quote": 271086.90052 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.4821, "high": 0.484, "low": 0.481, "close": 0.4823, "volume": 1083983.9, "close_time": 1766577599999, "quote_volume": 522971.90835, "trades": 7317, "taker_buy_base": 468692.3, "taker_buy_quote": 226152.21709 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.4822, "high": 0.4871, "low": 0.4773, "close": 0.4855, "volume": 1681112.6, "close_time": 1766591999999, "quote_volume": 811147.96403, "trades": 13129, "taker_buy_base": 625636.1, "taker_buy_quote": 302140.77317 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.4856, "high": 0.488, "low": 0.4806, "close": 0.4854, "volume": 1404324.5, "close_time": 1766606399999, "quote_volume": 679644.60883, "trades": 11288, "taker_buy_base": 579355.5, "taker_buy_quote": 280296.69928 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.4856, "high": 0.4931, "low": 0.4852, "close": 0.4887, "volume": 1399897.2, "close_time": 1766620799999, "quote_volume": 684756.17002, "trades": 8263, "taker_buy_base": 812046.9, "taker_buy_quote": 397274.67472 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.4887, "high": 0.4997, "low": 0.4878, "close": 0.4969, "volume": 2600320.9, "close_time": 1766635199999, "quote_volume": 1283909.82429, "trades": 10859, "taker_buy_base": 1290585.2, "taker_buy_quote": 636915.76104 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.4969, "high": 0.4994, "low": 0.4932, "close": 0.4991, "volume": 2063355.3, "close_time": 1766649599999, "quote_volume": 1024191.65686, "trades": 9453, "taker_buy_base": 927711.8, "taker_buy_quote": 460271.20016 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.4991, "high": 0.5046, "low": 0.4899, "close": 0.4936, "volume": 3631455.2, "close_time": 1766663999999, "quote_volume": 1809891.57533, "trades": 15356, "taker_buy_base": 1722212.5, "taker_buy_quote": 858081.487 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.4935, "high": 0.5024, "low": 0.4906, "close": 0.4993, "volume": 3137171.3, "close_time": 1766678399999, "quote_volume": 1555627.07582, "trades": 15716, "taker_buy_base": 1711971.1, "taker_buy_quote": 848307.48642 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.4993, "high": 0.5027, "low": 0.4954, "close": 0.5024, "volume": 2434124.9, "close_time": 1766692799999, "quote_volume": 1216540.99278, "trades": 12194, "taker_buy_base": 1165964.5, "taker_buy_quote": 582802.94803 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.5025, "high": 0.5026, "low": 0.477, "close": 0.4798, "volume": 5238939.5, "close_time": 1766707199999, "quote_volume": 2561437.42116, "trades": 22130, "taker_buy_base": 2011694.3, "taker_buy_quote": 983690.6203 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.4797, "high": 0.5024, "low": 0.478, "close": 0.4961, "volume": 4065130.2, "close_time": 1766721599999, "quote_volume": 1998222.58825, "trades": 22975, "taker_buy_base": 1951071.1, "taker_buy_quote": 961263.20457 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.4962, "high": 0.5041, "low": 0.4929, "close": 0.4949, "volume": 2884400.9, "close_time": 1766735999999, "quote_volume": 1441447.66358, "trades": 14072, "taker_buy_base": 1608194.5, "taker_buy_quote": 804292.48922 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.4949, "high": 0.4981, "low": 0.4947, "close": 0.4954, "volume": 1894298.7, "close_time": 1766750399999, "quote_volume": 940973.19283, "trades": 10006, "taker_buy_base": 1081102.7, "taker_buy_quote": 537201.34589 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.4954, "high": 0.4979, "low": 0.4832, "close": 0.4882, "volume": 4061795.1, "close_time": 1766764799999, "quote_volume": 1994928.51339, "trades": 24337, "taker_buy_base": 2053907.3, "taker_buy_quote": 1009266.2869 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.4883, "high": 0.4958, "low": 0.4831, "close": 0.4951, "volume": 2385257.3, "close_time": 1766779199999, "quote_volume": 1165030.3442, "trades": 12967, "taker_buy_base": 1302744.8, "taker_buy_quote": 636492.47827 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.4951, "high": 0.4956, "low": 0.4891, "close": 0.4924, "volume": 1682824.0, "close_time": 1766793599999, "quote_volume": 828855.34566, "trades": 7562, "taker_buy_base": 587546.0, "taker_buy_quote": 289282.16639 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.4925, "high": 0.4976, "low": 0.4897, "close": 0.4963, "volume": 1861502.7, "close_time": 1766807999999, "quote_volume": 917173.31937, "trades": 7734, "taker_buy_base": 570201.0, "taker_buy_quote": 281347.06159 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.4963, "high": 0.4967, "low": 0.4913, "close": 0.4924, "volume": 1021472.5, "close_time": 1766822399999, "quote_volume": 504565.41593, "trades": 4802, "taker_buy_base": 464756.7, "taker_buy_quote": 229560.68161 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.4924, "high": 0.4965, "low": 0.4884, "close": 0.4956, "volume": 2038082.1, "close_time": 1766836799999, "quote_volume": 1002957.34955, "trades": 12183, "taker_buy_base": 979573.6, "taker_buy_quote": 481746.31823 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.4957, "high": 0.4996, "low": 0.4937, "close": 0.4991, "volume": 1198964.9, "close_time": 1766851199999, "quote_volume": 594731.82269, "trades": 7742, "taker_buy_base": 491473.4, "taker_buy_quote": 243870.5697 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.4991, "high": 0.5034, "low": 0.4979, "close": 0.5005, "volume": 1435944.7, "close_time": 1766865599999, "quote_volume": 717854.27909, "trades": 7971, "taker_buy_base": 713089.4, "taker_buy_quote": 356581.37473 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.5006, "high": 0.5149, "low": 0.4985, "close": 0.5141, "volume": 2643838.4, "close_time": 1766879999999, "quote_volume": 1341163.61252, "trades": 12361, "taker_buy_base": 1476181.4, "taker_buy_quote": 749159.89809 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.5142, "high": 0.5154, "low": 0.5071, "close": 0.5097, "volume": 2184368.2, "close_time": 1766894399999, "quote_volume": 1113830.11638, "trades": 9044, "taker_buy_base": 981287.6, "taker_buy_quote": 500562.1272 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.5096, "high": 0.5117, "low": 0.5068, "close": 0.5101, "volume": 1528065.9, "close_time": 1766908799999, "quote_volume": 777821.94604, "trades": 6991, "taker_buy_base": 801610.1, "taker_buy_quote": 407942.47138 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.5102, "high": 0.513, "low": 0.5068, "close": 0.5089, "volume": 1574228.7, "close_time": 1766923199999, "quote_volume": 803032.5294, "trades": 7032, "taker_buy_base": 765354.1, "taker_buy_quote": 390613.14305 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.509, "high": 0.5126, "low": 0.5039, "close": 0.5074, "volume": 2145468.5, "close_time": 1766937599999, "quote_volume": 1088915.59958, "trades": 8968, "taker_buy_base": 941148.8, "taker_buy_quote": 477938.51616 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.5075, "high": 0.5116, "low": 0.5, "close": 0.5012, "volume": 2715987.3, "close_time": 1766951999999, "quote_volume": 1373984.50073, "trades": 10958, "taker_buy_base": 1353019.6, "taker_buy_quote": 685366.1178 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.5012, "high": 0.5062, "low": 0.4992, "close": 0.5051, "volume": 1709485.4, "close_time": 1766966399999, "quote_volume": 857563.18017, "trades": 7544, "taker_buy_base": 876049.4, "taker_buy_quote": 439500.03011 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.5051, "high": 0.5209, "low": 0.5035, "close": 0.5201, "volume": 5822863.5, "close_time": 1766980799999, "quote_volume": 2988192.73037, "trades": 22445, "taker_buy_base": 3237570.3, "taker_buy_quote": 1662979.78204 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.52, "high": 0.5206, "low": 0.5106, "close": 0.5145, "volume": 3394004.6, "close_time": 1766995199999, "quote_volume": 1752646.60227, "trades": 11646, "taker_buy_base": 1529353.7, "taker_buy_quote": 790164.7877 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.5146, "high": 0.517, "low": 0.5031, "close": 0.5045, "volume": 5096075.1, "close_time": 1767009599999, "quote_volume": 2593034.00228, "trades": 16656, "taker_buy_base": 2224331.6, "taker_buy_quote": 1132377.69008 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.5045, "high": 0.5078, "low": 0.4936, "close": 0.4999, "volume": 9719635.3, "close_time": 1767023999999, "quote_volume": 4860489.31732, "trades": 32582, "taker_buy_base": 4714614.3, "taker_buy_quote": 2358087.56713 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.4998, "high": 0.5014, "low": 0.4913, "close": 0.4936, "volume": 3573175.1, "close_time": 1767038399999, "quote_volume": 1773134.89077, "trades": 13471, "taker_buy_base": 1678664.6, "taker_buy_quote": 833628.67058 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.4936, "high": 0.4958, "low": 0.4906, "close": 0.4936, "volume": 2339509.6, "close_time": 1767052799999, "quote_volume": 1154807.86542, "trades": 9542, "taker_buy_base": 1279893.5, "taker_buy_quote": 631817.58791 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4936, "high": 0.4958, "low": 0.488, "close": 0.4942, "volume": 3086047.6, "close_time": 1767067199999, "quote_volume": 1519753.68459, "trades": 11562, "taker_buy_base": 1638254.4, "taker_buy_quote": 807584.82087 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.4942, "high": 0.496, "low": 0.4891, "close": 0.4938, "volume": 2625184.7, "close_time": 1767081599999, "quote_volume": 1294312.53268, "trades": 8133, "taker_buy_base": 1467901.6, "taker_buy_quote": 723985.54746 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.4938, "high": 0.5012, "low": 0.4936, "close": 0.499, "volume": 2077493.4, "close_time": 1767095999999, "quote_volume": 1034536.24135, "trades": 9977, "taker_buy_base": 1028513.9, "taker_buy_quote": 512365.49627 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.499, "high": 0.5002, "low": 0.4913, "close": 0.496, "volume": 3480314.0, "close_time": 1767110399999, "quote_volume": 1725423.14332, "trades": 16516, "taker_buy_base": 1608767.1, "taker_buy_quote": 797474.57306 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.496, "high": 0.4989, "low": 0.4867, "close": 0.4924, "volume": 3138268.8, "close_time": 1767124799999, "quote_volume": 1543184.805, "trades": 12683, "taker_buy_base": 1447398.0, "taker_buy_quote": 711836.2271 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.4923, "high": 0.4923, "low": 0.4889, "close": 0.4913, "volume": 1235193.3, "close_time": 1767139199999, "quote_volume": 605927.60598, "trades": 5981, "taker_buy_base": 651594.0, "taker_buy_quote": 319636.05507 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.4913, "high": 0.4951, "low": 0.4891, "close": 0.4911, "volume": 1587298.7, "close_time": 1767153599999, "quote_volume": 780672.52608, "trades": 7354, "taker_buy_base": 712363.9, "taker_buy_quote": 350422.89408 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.4911, "high": 0.4928, "low": 0.4881, "close": 0.4898, "volume": 1493375.5, "close_time": 1767167999999, "quote_volume": 732532.30102, "trades": 5036, "taker_buy_base": 644495.4, "taker_buy_quote": 316129.5762 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.4898, "high": 0.4918, "low": 0.4859, "close": 0.4912, "volume": 2688791.6, "close_time": 1767182399999, "quote_volume": 1314929.81974, "trades": 7999, "taker_buy_base": 1157724.2, "taker_buy_quote": 566355.51625 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.4911, "high": 0.4962, "low": 0.486, "close": 0.4873, "volume": 3075517.5, "close_time": 1767196799999, "quote_volume": 1508243.06407, "trades": 12505, "taker_buy_base": 1416046.9, "taker_buy_quote": 694565.82324 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.4874, "high": 0.4877, "low": 0.4696, "close": 0.4752, "volume": 6516105.5, "close_time": 1767211199999, "quote_volume": 3108620.03639, "trades": 25493, "taker_buy_base": 2502231.6, "taker_buy_quote": 1189588.45194 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.4752, "high": 0.4836, "low": 0.4724, "close": 0.4806, "volume": 2367339.8, "close_time": 1767225599999, "quote_volume": 1136324.87921, "trades": 10172, "taker_buy_base": 931649.1, "taker_buy_quote": 446830.69752 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.4807, "high": 0.4858, "low": 0.4791, "close": 0.4795, "volume": 942502.6, "close_time": 1767239999999, "quote_volume": 454543.10504, "trades": 5710, "taker_buy_base": 488847.7, "taker_buy_quote": 235830.49212 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.4796, "high": 0.4847, "low": 0.4775, "close": 0.4832, "volume": 1237261.2, "close_time": 1767254399999, "quote_volume": 596715.59304, "trades": 5135, "taker_buy_base": 676036.0, "taker_buy_quote": 326079.56872 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.4831, "high": 0.4903, "low": 0.4821, "close": 0.4898, "volume": 2414237.8, "close_time": 1767268799999, "quote_volume": 1175518.0753, "trades": 7217, "taker_buy_base": 1159120.9, "taker_buy_quote": 564360.78496 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.4898, "high": 0.5077, "low": 0.4869, "close": 0.505, "volume": 3615812.0, "close_time": 1767283199999, "quote_volume": 1797547.69085, "trades": 16434, "taker_buy_base": 1896985.3, "taker_buy_quote": 942924.22656 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.505, "high": 0.5165, "low": 0.5027, "close": 0.5165, "volume": 4418046.4, "close_time": 1767297599999, "quote_volume": 2254411.70656, "trades": 17056, "taker_buy_base": 2127127.6, "taker_buy_quote": 1085869.4063 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.5164, "high": 0.5247, "low": 0.513, "close": 0.5211, "volume": 4373400.0, "close_time": 1767311999999, "quote_volume": 2265345.14958, "trades": 15651, "taker_buy_base": 2457554.1, "taker_buy_quote": 1273493.99717 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.5211, "high": 0.5273, "low": 0.5158, "close": 0.5265, "volume": 4794353.3, "close_time": 1767326399999, "quote_volume": 2494996.60649, "trades": 20414, "taker_buy_base": 2509809.6, "taker_buy_quote": 1306974.42773 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.5266, "high": 0.5298, "low": 0.5202, "close": 0.5214, "volume": 4011483.1, "close_time": 1767340799999, "quote_volume": 2103049.73864, "trades": 13136, "taker_buy_base": 1702846.9, "taker_buy_quote": 893257.68577 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.5213, "high": 0.5335, "low": 0.521, "close": 0.5249, "volume": 5830129.2, "close_time": 1767355199999, "quote_volume": 3067995.67764, "trades": 22817, "taker_buy_base": 2461760.5, "taker_buy_quote": 1296797.2771 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.5249, "high": 0.5432, "low": 0.5241, "close": 0.5371, "volume": 11117801.9, "close_time": 1767369599999, "quote_volume": 5943342.4767, "trades": 43981, "taker_buy_base": 5983024.7, "taker_buy_quote": 3198818.46356 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.5371, "high": 0.5535, "low": 0.5356, "close": 0.5487, "volume": 7194893.7, "close_time": 1767383999999, "quote_volume": 3932011.69858, "trades": 32649, "taker_buy_base": 3433480.8, "taker_buy_quote": 1877781.59072 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.5488, "high": 0.558, "low": 0.5431, "close": 0.5562, "volume": 5581763.7, "close_time": 1767398399999, "quote_volume": 3070204.59586, "trades": 19779, "taker_buy_base": 2429557.3, "taker_buy_quote": 1338268.46296 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.5562, "high": 0.5673, "low": 0.5537, "close": 0.5659, "volume": 5954186.4, "close_time": 1767412799999, "quote_volume": 3326322.27808, "trades": 19972, "taker_buy_base": 3544759.0, "taker_buy_quote": 1981656.28846 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.566, "high": 0.6, "low": 0.5611, "close": 0.5625, "volume": 16329800.2, "close_time": 1767427199999, "quote_volume": 9416707.75632, "trades": 69933, "taker_buy_base": 8905340.0, "taker_buy_quote": 5134837.80316 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.5624, "high": 0.5707, "low": 0.5568, "close": 0.568, "volume": 5047076.2, "close_time": 1767441599999, "quote_volume": 2846974.34026, "trades": 28196, "taker_buy_base": 2385336.9, "taker_buy_quote": 1346502.77404 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.5679, "high": 0.5802, "low": 0.566, "close": 0.5706, "volume": 6745268.1, "close_time": 1767455999999, "quote_volume": 3868751.91308, "trades": 32713, "taker_buy_base": 3316337.6, "taker_buy_quote": 1901802.26176 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.5707, "high": 0.5975, "low": 0.5704, "close": 0.5777, "volume": 8044462.3, "close_time": 1767470399999, "quote_volume": 4703280.73837, "trades": 47636, "taker_buy_base": 3870142.1, "taker_buy_quote": 2264172.59921 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.5777, "high": 0.5892, "low": 0.571, "close": 0.5852, "volume": 4547889.9, "close_time": 1767484799999, "quote_volume": 2638984.25013, "trades": 20060, "taker_buy_base": 2218342.2, "taker_buy_quote": 1289820.08947 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.5852, "high": 0.5937, "low": 0.5786, "close": 0.5906, "volume": 5546212.6, "close_time": 1767499199999, "quote_volume": 3255566.44946, "trades": 35303, "taker_buy_base": 2931733.9, "taker_buy_quote": 1721305.0064 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.5904, "high": 0.6068, "low": 0.5828, "close": 0.5972, "volume": 6879824.8, "close_time": 1767513599999, "quote_volume": 4076952.13991, "trades": 38397, "taker_buy_base": 3830924.6, "taker_buy_quote": 2271585.87617 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.5972, "high": 0.5973, "low": 0.5821, "close": 0.5897, "volume": 4219686.5, "close_time": 1767527999999, "quote_volume": 2483831.14547, "trades": 26566, "taker_buy_base": 2060188.9, "taker_buy_quote": 1212730.58047 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.5897, "high": 0.6036, "low": 0.5866, "close": 0.6015, "volume": 6162275.5, "close_time": 1767542399999, "quote_volume": 3673864.3575, "trades": 34487, "taker_buy_base": 3213823.0, "taker_buy_quote": 1916433.43941 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.6014, "high": 0.6096, "low": 0.5891, "close": 0.595, "volume": 5826032.8, "close_time": 1767556799999, "quote_volume": 3509626.60658, "trades": 32847, "taker_buy_base": 2754259.8, "taker_buy_quote": 1661852.76482 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.595, "high": 0.6087, "low": 0.5925, "close": 0.601, "volume": 4561139.5, "close_time": 1767571199999, "quote_volume": 2738513.03737, "trades": 24832, "taker_buy_base": 2293444.4, "taker_buy_quote": 1377243.80209 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.6009, "high": 0.613, "low": 0.5949, "close": 0.6005, "volume": 7542138.1, "close_time": 1767585599999, "quote_volume": 4550676.85537, "trades": 48406, "taker_buy_base": 3838510.3, "taker_buy_quote": 2317185.7407 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.6005, "high": 0.6048, "low": 0.5866, "close": 0.6001, "volume": 5655435.8, "close_time": 1767599999999, "quote_volume": 3361229.22159, "trades": 34858, "taker_buy_base": 2744589.4, "taker_buy_quote": 1631806.66344 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.6, "high": 0.6028, "low": 0.5878, "close": 0.5922, "volume": 3848913.7, "close_time": 1767614399999, "quote_volume": 2285919.17681, "trades": 27496, "taker_buy_base": 2012830.1, "taker_buy_quote": 1195250.16012 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.5922, "high": 0.6064, "low": 0.5881, "close": 0.6046, "volume": 4349117.3, "close_time": 1767628799999, "quote_volume": 2596343.46663, "trades": 30183, "taker_buy_base": 2168983.7, "taker_buy_quote": 1295676.77469 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.6047, "high": 0.6625, "low": 0.6011, "close": 0.635, "volume": 15972896.4, "close_time": 1767643199999, "quote_volume": 10095862.93243, "trades": 96728, "taker_buy_base": 8293108.5, "taker_buy_quote": 5240268.17794 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.6351, "high": 0.6413, "low": 0.6262, "close": 0.6367, "volume": 5072220.3, "close_time": 1767657599999, "quote_volume": 3220293.25477, "trades": 34592, "taker_buy_base": 2776881.5, "taker_buy_quote": 1764212.0261 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.6367, "high": 0.6412, "low": 0.6269, "close": 0.6356, "volume": 4101484.8, "close_time": 1767671999999, "quote_volume": 2599944.25596, "trades": 33838, "taker_buy_base": 1848154.2, "taker_buy_quote": 1173090.02201 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.6357, "high": 0.6463, "low": 0.6177, "close": 0.6212, "volume": 5596890.8, "close_time": 1767686399999, "quote_volume": 3531594.89802, "trades": 36712, "taker_buy_base": 2285145.8, "taker_buy_quote": 1445627.97407 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.6212, "high": 0.6385, "low": 0.6199, "close": 0.6337, "volume": 3080925.0, "close_time": 1767700799999, "quote_volume": 1936050.60425, "trades": 19820, "taker_buy_base": 1541164.5, "taker_buy_quote": 969879.10248 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.6338, "high": 0.6508, "low": 0.6292, "close": 0.6341, "volume": 7378567.9, "close_time": 1767715199999, "quote_volume": 4721603.2985, "trades": 52907, "taker_buy_base": 3573522.4, "taker_buy_quote": 2288411.78485 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.6341, "high": 0.6368, "low": 0.6075, "close": 0.6145, "volume": 8190980.9, "close_time": 1767729599999, "quote_volume": 5083938.8015, "trades": 52342, "taker_buy_base": 3605591.0, "taker_buy_quote": 2236652.80176 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.6145, "high": 0.6404, "low": 0.6145, "close": 0.636, "volume": 3479743.4, "close_time": 1767743999999, "quote_volume": 2199555.46582, "trades": 26132, "taker_buy_base": 1684103.2, "taker_buy_quote": 1064256.76728 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.636, "high": 0.6371, "low": 0.6129, "close": 0.6207, "volume": 3681119.5, "close_time": 1767758399999, "quote_volume": 2289885.21074, "trades": 23938, "taker_buy_base": 1498691.7, "taker_buy_quote": 931496.72335 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.6208, "high": 0.6333, "low": 0.6152, "close": 0.6333, "volume": 3506405.4, "close_time": 1767772799999, "quote_volume": 2176154.55807, "trades": 18438, "taker_buy_base": 1716154.9, "taker_buy_quote": 1066111.75437 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.6334, "high": 0.635, "low": 0.6149, "close": 0.621, "volume": 4569928.9, "close_time": 1767787199999, "quote_volume": 2855070.8358, "trades": 30571, "taker_buy_base": 2062935.1, "taker_buy_quote": 1289312.23426 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.621, "high": 0.6211, "low": 0.5917, "close": 0.5954, "volume": 9290586.0, "close_time": 1767801599999, "quote_volume": 5604166.84916, "trades": 49394, "taker_buy_base": 4974414.1, "taker_buy_quote": 2997335.63973 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.5954, "high": 0.603, "low": 0.5917, "close": 0.598, "volume": 2577752.2, "close_time": 1767815999999, "quote_volume": 1540705.43645, "trades": 20597, "taker_buy_base": 1250026.9, "taker_buy_quote": 747688.06146 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.5981, "high": 0.5998, "low": 0.5891, "close": 0.5942, "volume": 2027679.5, "close_time": 1767830399999, "quote_volume": 1205529.64462, "trades": 16519, "taker_buy_base": 1016628.5, "taker_buy_quote": 604508.44953 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.5943, "high": 0.6004, "low": 0.584, "close": 0.5887, "volume": 3850143.3, "close_time": 1767844799999, "quote_volume": 2281269.58392, "trades": 22428, "taker_buy_base": 1223087.8, "taker_buy_quote": 726544.33531 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.5887, "high": 0.5967, "low": 0.5762, "close": 0.5885, "volume": 4277186.2, "close_time": 1767859199999, "quote_volume": 2506989.59498, "trades": 28839, "taker_buy_base": 1784213.4, "taker_buy_quote": 1046375.90894 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.5886, "high": 0.5928, "low": 0.5733, "close": 0.5781, "volume": 4021539.7, "close_time": 1767873599999, "quote_volume": 2334454.7992, "trades": 25755, "taker_buy_base": 2018702.9, "taker_buy_quote": 1172295.95017 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.5781, "high": 0.5911, "low": 0.5656, "close": 0.5905, "volume": 5471681.0, "close_time": 1767887999999, "quote_volume": 3145204.35449, "trades": 38673, "taker_buy_base": 2366033.5, "taker_buy_quote": 1363000.60417 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.5905, "high": 0.5914, "low": 0.5804, "close": 0.5817, "volume": 2913113.5, "close_time": 1767902399999, "quote_volume": 1708469.12727, "trades": 21437, "taker_buy_base": 1454477.0, "taker_buy_quote": 853717.77016 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.5816, "high": 0.5893, "low": 0.5749, "close": 0.5831, "volume": 2580589.6, "close_time": 1767916799999, "quote_volume": 1503719.38619, "trades": 14522, "taker_buy_base": 1126329.8, "taker_buy_quote": 656319.96618 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.5831, "high": 0.588, "low": 0.5761, "close": 0.5847, "volume": 2659240.4, "close_time": 1767931199999, "quote_volume": 1547193.37, "trades": 17015, "taker_buy_base": 1386973.7, "taker_buy_quote": 807544.10211 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.5848, "high": 0.5895, "low": 0.58, "close": 0.5873, "volume": 1968360.0, "close_time": 1767945599999, "quote_volume": 1150964.75599, "trades": 11819, "taker_buy_base": 886801.3, "taker_buy_quote": 519157.87316 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.5873, "high": 0.5908, "low": 0.5762, "close": 0.5787, "volume": 4580917.6, "close_time": 1767959999999, "quote_volume": 2669595.34358, "trades": 25437, "taker_buy_base": 1854200.7, "taker_buy_quote": 1079469.34716 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.5787, "high": 0.5987, "low": 0.5727, "close": 0.589, "volume": 6647588.3, "close_time": 1767974399999, "quote_volume": 3874124.4474, "trades": 43690, "taker_buy_base": 3214799.7, "taker_buy_quote": 1876222.58485 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.5891, "high": 0.6002, "low": 0.5737, "close": 0.5763, "volume": 3823329.4, "close_time": 1767988799999, "quote_volume": 2249275.50512, "trades": 28829, "taker_buy_base": 2118082.3, "taker_buy_quote": 1246456.25421 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.5762, "high": 0.5831, "low": 0.5754, "close": 0.5793, "volume": 1360614.7, "close_time": 1768003199999, "quote_volume": 788279.47265, "trades": 11653, "taker_buy_base": 777539.4, "taker_buy_quote": 450408.49474 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.5793, "high": 0.5804, "low": 0.5708, "close": 0.5748, "volume": 2324799.8, "close_time": 1768017599999, "quote_volume": 1338168.7449, "trades": 12591, "taker_buy_base": 1085951.0, "taker_buy_quote": 625822.56585 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.5749, "high": 0.578, "low": 0.5682, "close": 0.5769, "volume": 1461338.0, "close_time": 1768031999999, "quote_volume": 837101.31796, "trades": 9280, "taker_buy_base": 588502.7, "taker_buy_quote": 337389.24948 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.5768, "high": 0.5857, "low": 0.5751, "close": 0.5856, "volume": 1122964.6, "close_time": 1768046399999, "quote_volume": 650889.16686, "trades": 8761, "taker_buy_base": 623630.1, "taker_buy_quote": 361428.08826 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.5856, "high": 0.5889, "low": 0.58, "close": 0.581, "volume": 1621389.7, "close_time": 1768060799999, "quote_volume": 947887.37182, "trades": 10661, "taker_buy_base": 623303.8, "taker_buy_quote": 364501.55851 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.5809, "high": 0.5813, "low": 0.5718, "close": 0.5811, "volume": 1019063.8, "close_time": 1768075199999, "quote_volume": 588011.40078, "trades": 8071, "taker_buy_base": 371458.7, "taker_buy_quote": 214511.26183 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.5812, "high": 0.5818, "low": 0.5693, "close": 0.5723, "volume": 1195848.4, "close_time": 1768089599999, "quote_volume": 685774.44752, "trades": 7803, "taker_buy_base": 554938.1, "taker_buy_quote": 318000.18572 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.5722, "high": 0.5759, "low": 0.5703, "close": 0.5736, "volume": 963198.7, "close_time": 1768103999999, "quote_volume": 552043.8143, "trades": 7257, "taker_buy_base": 398469.6, "taker_buy_quote": 228388.10641 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.5735, "high": 0.5759, "low": 0.5695, "close": 0.5757, "volume": 850810.1, "close_time": 1768118399999, "quote_volume": 487103.86601, "trades": 6635, "taker_buy_base": 443479.3, "taker_buy_quote": 253996.77183 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.5756, "high": 0.5826, "low": 0.5741, "close": 0.5819, "volume": 1744986.4, "close_time": 1768132799999, "quote_volume": 1010517.23611, "trades": 8846, "taker_buy_base": 1249695.3, "taker_buy_quote": 724011.82652 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.582, "high": 0.5857, "low": 0.5688, "close": 0.5729, "volume": 2404349.6, "close_time": 1768147199999, "quote_volume": 1389802.01955, "trades": 15479, "taker_buy_base": 1137044.7, "taker_buy_quote": 657080.00371 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.5729, "high": 0.581, "low": 0.571, "close": 0.5758, "volume": 1956203.2, "close_time": 1768161599999, "quote_volume": 1127381.21556, "trades": 16145, "taker_buy_base": 988216.8, "taker_buy_quote": 569775.80512 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.5757, "high": 0.5757, "low": 0.5575, "close": 0.5689, "volume": 3669164.1, "close_time": 1768175999999, "quote_volume": 2077160.19851, "trades": 22712, "taker_buy_base": 1640636.1, "taker_buy_quote": 928452.34806 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.5689, "high": 0.5905, "low": 0.5605, "close": 0.5815, "volume": 3849497.2, "close_time": 1768190399999, "quote_volume": 2228056.21297, "trades": 27842, "taker_buy_base": 1787226.4, "taker_buy_quote": 1033547.09479 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.5816, "high": 0.5896, "low": 0.5669, "close": 0.5711, "volume": 4733772.1, "close_time": 1768204799999, "quote_volume": 2720041.78855, "trades": 21060, "taker_buy_base": 1964996.6, "taker_buy_quote": 1128500.51747 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.571, "high": 0.5749, "low": 0.5611, "close": 0.5668, "volume": 3372237.0, "close_time": 1768219199999, "quote_volume": 1910989.6648, "trades": 21422, "taker_buy_base": 1666147.4, "taker_buy_quote": 944921.67661 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.5668, "high": 0.5733, "low": 0.5531, "close": 0.571, "volume": 5068419.1, "close_time": 1768233599999, "quote_volume": 2852117.96661, "trades": 33710, "taker_buy_base": 2679052.4, "taker_buy_quote": 1508921.01072 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.571, "high": 0.5784, "low": 0.5595, "close": 0.5643, "volume": 3335620.3, "close_time": 1768247999999, "quote_volume": 1890451.97626, "trades": 22878, "taker_buy_base": 1615992.8, "taker_buy_quote": 916254.29869 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.5643, "high": 0.5682, "low": 0.5535, "close": 0.5561, "volume": 2019228.8, "close_time": 1768262399999, "quote_volume": 1128271.67278, "trades": 14125, "taker_buy_base": 847766.6, "taker_buy_quote": 473409.52682 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.5561, "high": 0.5629, "low": 0.5554, "close": 0.5598, "volume": 1605619.1, "close_time": 1768276799999, "quote_volume": 897075.08277, "trades": 12636, "taker_buy_base": 882811.7, "taker_buy_quote": 493287.23294 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.5598, "high": 0.5692, "low": 0.5573, "close": 0.5659, "volume": 2152262.0, "close_time": 1768291199999, "quote_volume": 1215080.65209, "trades": 13630, "taker_buy_base": 1159297.7, "taker_buy_quote": 654350.66002 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.566, "high": 0.5758, "low": 0.563, "close": 0.5724, "volume": 1692466.1, "close_time": 1768305599999, "quote_volume": 964294.56685, "trades": 12679, "taker_buy_base": 856656.8, "taker_buy_quote": 488144.04662 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.5725, "high": 0.608, "low": 0.5708, "close": 0.6077, "volume": 7908587.9, "close_time": 1768319999999, "quote_volume": 4655412.55835, "trades": 50464, "taker_buy_base": 4411282.5, "taker_buy_quote": 2599424.30673 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.6077, "high": 0.6143, "low": 0.5978, "close": 0.6058, "volume": 6755392.9, "close_time": 1768334399999, "quote_volume": 4090531.43661, "trades": 48907, "taker_buy_base": 3249962.3, "taker_buy_quote": 1968609.16931 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.606, "high": 0.6285, "low": 0.597, "close": 0.6176, "volume": 7779967.0, "close_time": 1768348799999, "quote_volume": 4790392.27048, "trades": 54090, "taker_buy_base": 4011670.4, "taker_buy_quote": 2470220.68318 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.6176, "high": 0.6224, "low": 0.6132, "close": 0.6199, "volume": 3214694.4, "close_time": 1768363199999, "quote_volume": 1987823.33548, "trades": 22777, "taker_buy_base": 1642783.5, "taker_buy_quote": 1016320.09016 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.6198, "high": 0.6212, "low": 0.6072, "close": 0.6093, "volume": 2932492.8, "close_time": 1768377599999, "quote_volume": 1796621.23533, "trades": 18040, "taker_buy_base": 1149737.9, "taker_buy_quote": 704593.66785 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.6093, "high": 0.6153, "low": 0.6034, "close": 0.6052, "volume": 4128366.5, "close_time": 1768391999999, "quote_volume": 2518499.33603, "trades": 21565, "taker_buy_base": 1564897.0, "taker_buy_quote": 954181.51286 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.6052, "high": 0.6153, "low": 0.5988, "close": 0.6133, "volume": 5748240.6, "close_time": 1768406399999, "quote_volume": 3496888.82792, "trades": 30676, "taker_buy_base": 2666258.4, "taker_buy_quote": 1623828.61063 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.6133, "high": 0.6219, "low": 0.5933, "close": 0.6053, "volume": 7835688.2, "close_time": 1768420799999, "quote_volume": 4776775.12295, "trades": 41061, "taker_buy_base": 3693871.8, "taker_buy_quote": 2251179.18847 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.6053, "high": 0.6108, "low": 0.5942, "close": 0.5996, "volume": 3628307.2, "close_time": 1768435199999, "quote_volume": 2183744.60848, "trades": 19490, "taker_buy_base": 1912179.7, "taker_buy_quote": 1152040.60819 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.5997, "high": 0.6024, "low": 0.5769, "close": 0.578, "volume": 4011734.6, "close_time": 1768449599999, "quote_volume": 2369405.97383, "trades": 23833, "taker_buy_base": 1606624.5, "taker_buy_quote": 950859.51412 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.5779, "high": 0.5944, "low": 0.5769, "close": 0.5925, "volume": 2788470.7, "close_time": 1768463999999, "quote_volume": 1635076.33253, "trades": 16413, "taker_buy_base": 1526707.4, "taker_buy_quote": 895051.46249 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.5924, "high": 0.5956, "low": 0.5873, "close": 0.5886, "volume": 2934037.0, "close_time": 1768478399999, "quote_volume": 1734547.19331, "trades": 14726, "taker_buy_base": 1616591.8, "taker_buy_quote": 955760.71596 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.5886, "high": 0.5974, "low": 0.566, "close": 0.5757, "volume": 6134734.5, "close_time": 1768492799999, "quote_volume": 3580962.99826, "trades": 35229, "taker_buy_base": 3240902.0, "taker_buy_quote": 1894656.54917 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.5756, "high": 0.579, "low": 0.5554, "close": 0.5603, "volume": 5125246.9, "close_time": 1768507199999, "quote_volume": 2900793.75779, "trades": 32181, "taker_buy_base": 2185097.9, "taker_buy_quote": 1237287.68725 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.5603, "high": 0.5658, "low": 0.5539, "close": 0.5636, "volume": 2489215.7, "close_time": 1768521599999, "quote_volume": 1393502.15674, "trades": 13885, "taker_buy_base": 1358965.1, "taker_buy_quote": 761437.63758 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.5636, "high": 0.566, "low": 0.5567, "close": 0.5597, "volume": 1682411.1, "close_time": 1768535999999, "quote_volume": 944609.03552, "trades": 11398, "taker_buy_base": 919322.2, "taker_buy_quote": 516307.33616 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.5597, "high": 0.566, "low": 0.5556, "close": 0.5642, "volume": 2296327.6, "close_time": 1768550399999, "quote_volume": 1288260.68862, "trades": 12470, "taker_buy_base": 1394936.7, "taker_buy_quote": 782893.91292 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.5643, "high": 0.57, "low": 0.5606, "close": 0.564, "volume": 2492953.8, "close_time": 1768564799999, "quote_volume": 1410098.31216, "trades": 13507, "taker_buy_base": 1309990.1, "taker_buy_quote": 741064.41576 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.564, "high": 0.5649, "low": 0.5386, "close": 0.544, "volume": 5670594.7, "close_time": 1768579199999, "quote_volume": 3135141.56802, "trades": 29521, "taker_buy_base": 3145574.2, "taker_buy_quote": 1740930.66698 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.5439, "high": 0.5531, "low": 0.5423, "close": 0.5494, "volume": 3304691.4, "close_time": 1768593599999, "quote_volume": 1810951.9821, "trades": 22311, "taker_buy_base": 1854205.4, "taker_buy_quote": 1015901.11521 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.5495, "high": 0.5599, "low": 0.5464, "close": 0.5549, "volume": 2375024.8, "close_time": 1768607999999, "quote_volume": 1318304.94157, "trades": 15072, "taker_buy_base": 1307178.8, "taker_buy_quote": 725604.65468 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.5549, "high": 0.5584, "low": 0.5514, "close": 0.5532, "volume": 2606100.4, "close_time": 1768622399999, "quote_volume": 1447352.8736, "trades": 12289, "taker_buy_base": 1328147.6, "taker_buy_quote": 737557.83532 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.5531, "high": 0.5588, "low": 0.5512, "close": 0.5575, "volume": 1229047.2, "close_time": 1768636799999, "quote_volume": 682386.14583, "trades": 8101, "taker_buy_base": 657632.5, "taker_buy_quote": 364942.72893 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.5574, "high": 0.5596, "low": 0.5527, "close": 0.5527, "volume": 1763130.6, "close_time": 1768651199999, "quote_volume": 981303.6703, "trades": 10131, "taker_buy_base": 873422.0, "taker_buy_quote": 486263.56026 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.5527, "high": 0.5661, "low": 0.5519, "close": 0.5633, "volume": 3238625.8, "close_time": 1768665599999, "quote_volume": 1813644.29904, "trades": 19492, "taker_buy_base": 1820187.2, "taker_buy_quote": 1020123.53366 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.5633, "high": 0.5641, "low": 0.5542, "close": 0.5563, "volume": 2104923.1, "close_time": 1768679999999, "quote_volume": 1173292.23146, "trades": 13704, "taker_buy_base": 898470.4, "taker_buy_quote": 500728.67068 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.5564, "high": 0.5578, "low": 0.5463, "close": 0.5501, "volume": 1972190.2, "close_time": 1768694399999, "quote_volume": 1087592.74315, "trades": 11178, "taker_buy_base": 970901.3, "taker_buy_quote": 535069.06779 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.5502, "high": 0.5535, "low": 0.5427, "close": 0.5459, "volume": 2129903.9, "close_time": 1768708799999, "quote_volume": 1165265.49527, "trades": 14980, "taker_buy_base": 1026365.1, "taker_buy_quote": 561966.81057 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.5458, "high": 0.5475, "low": 0.5416, "close": 0.5438, "volume": 1680191.0, "close_time": 1768723199999, "quote_volume": 915201.56319, "trades": 9844, "taker_buy_base": 669366.2, "taker_buy_quote": 364850.44714 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.5437, "high": 0.5448, "low": 0.5371, "close": 0.5428, "volume": 4096813.8, "close_time": 1768737599999, "quote_volume": 2218281.28444, "trades": 17446, "taker_buy_base": 2440334.1, "taker_buy_quote": 1321320.23762 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.5427, "high": 0.5455, "low": 0.5372, "close": 0.5418, "volume": 1826381.6, "close_time": 1768751999999, "quote_volume": 988543.76355, "trades": 12576, "taker_buy_base": 885949.1, "taker_buy_quote": 479643.48429 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.5417, "high": 0.5467, "low": 0.5378, "close": 0.5392, "volume": 1570776.8, "close_time": 1768766399999, "quote_volume": 851502.41619, "trades": 12254, "taker_buy_base": 650378.0, "taker_buy_quote": 352748.34843 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.5393, "high": 0.5451, "low": 0.513, "close": 0.5147, "volume": 4818234.6, "close_time": 1768780799999, "quote_volume": 2547863.22737, "trades": 30636, "taker_buy_base": 2442067.1, "taker_buy_quote": 1291793.45626 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.5146, "high": 0.5146, "low": 0.451, "close": 0.491, "volume": 27170796.4, "close_time": 1768795199999, "quote_volume": 13178403.56736, "trades": 140397, "taker_buy_base": 13455335.4, "taker_buy_quote": 6516053.86591 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.4911, "high": 0.4956, "low": 0.4866, "close": 0.4924, "volume": 4963602.8, "close_time": 1768809599999, "quote_volume": 2433991.28709, "trades": 21929, "taker_buy_base": 2692677.8, "taker_buy_quote": 1320827.88491 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.4924, "high": 0.4964, "low": 0.491, "close": 0.4956, "volume": 2992945.6, "close_time": 1768823999999, "quote_volume": 1476874.59574, "trades": 16265, "taker_buy_base": 1554225.1, "taker_buy_quote": 767072.61366 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.4955, "high": 0.501, "low": 0.4926, "close": 0.496, "volume": 3212128.3, "close_time": 1768838399999, "quote_volume": 1595564.08752, "trades": 16986, "taker_buy_base": 1510979.3, "taker_buy_quote": 750772.37531 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.4959, "high": 0.51, "low": 0.4948, "close": 0.5077, "volume": 2825523.4, "close_time": 1768852799999, "quote_volume": 1426434.46261, "trades": 16787, "taker_buy_base": 1123538.6, "taker_buy_quote": 566362.96802 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.5078, "high": 0.5085, "low": 0.4996, "close": 0.5057, "volume": 1798303.6, "close_time": 1768867199999, "quote_volume": 907337.10061, "trades": 15736, "taker_buy_base": 734849.5, "taker_buy_quote": 370863.0458 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.5057, "high": 0.5058, "low": 0.4982, "close": 0.5009, "volume": 3013460.5, "close_time": 1768881599999, "quote_volume": 1510262.22812, "trades": 19937, "taker_buy_base": 1067576.2, "taker_buy_quote": 535246.23099 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.5009, "high": 0.5029, "low": 0.4913, "close": 0.4919, "volume": 4326658.4, "close_time": 1768895999999, "quote_volume": 2144604.16173, "trades": 26139, "taker_buy_base": 1953991.9, "taker_buy_quote": 968318.3415 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.4919, "high": 0.4925, "low": 0.4842, "close": 0.487, "volume": 4203467.2, "close_time": 1768910399999, "quote_volume": 2053069.05044, "trades": 20616, "taker_buy_base": 2233133.8, "taker_buy_quote": 1091147.71134 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.4871, "high": 0.4902, "low": 0.4611, "close": 0.4796, "volume": 7761463.6, "close_time": 1768924799999, "quote_volume": 3736828.68514, "trades": 33274, "taker_buy_base": 3704699.0, "taker_buy_quote": 1785955.28381 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.4796, "high": 0.4836, "low": 0.4679, "close": 0.4709, "volume": 6399030.9, "close_time": 1768939199999, "quote_volume": 3035599.35929, "trades": 26399, "taker_buy_base": 2235503.7, "taker_buy_quote": 1060968.66531 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.4708, "high": 0.4758, "low": 0.4609, "close": 0.4667, "volume": 4939114.1, "close_time": 1768953599999, "quote_volume": 2315554.57457, "trades": 18268, "taker_buy_base": 2766735.6, "taker_buy_quote": 1298213.89053 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.4668, "high": 0.4858, "low": 0.4665, "close": 0.4834, "volume": 5669698.0, "close_time": 1768967999999, "quote_volume": 2720496.37729, "trades": 23011, "taker_buy_base": 3361584.3, "taker_buy_quote": 1613719.3935 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.4833, "high": 0.488, "low": 0.4825, "close": 0.4833, "volume": 1604647.3, "close_time": 1768982399999, "quote_volume": 778645.7426, "trades": 8656, "taker_buy_base": 795616.8, "taker_buy_quote": 386055.92407 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.4833, "high": 0.4861, "low": 0.4745, "close": 0.4756, "volume": 2458389.2, "close_time": 1768996799999, "quote_volume": 1185801.07136, "trades": 10108, "taker_buy_base": 1383959.2, "taker_buy_quote": 669128.69527 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.4757, "high": 0.49, "low": 0.4693, "close": 0.4856, "volume": 5198243.5, "close_time": 1769011199999, "quote_volume": 2495556.81663, "trades": 27647, "taker_buy_base": 2343457.0, "taker_buy_quote": 1126481.80006 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.4856, "high": 0.4883, "low": 0.4605, "close": 0.4882, "volume": 8298458.1, "close_time": 1769025599999, "quote_volume": 3910984.6601, "trades": 40614, "taker_buy_base": 4083249.9, "taker_buy_quote": 1927083.33535 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.4881, "high": 0.4889, "low": 0.4742, "close": 0.4761, "volume": 2921822.8, "close_time": 1769039999999, "quote_volume": 1409883.68881, "trades": 17252, "taker_buy_base": 1482795.7, "taker_buy_quote": 716281.12658 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.4761, "high": 0.4868, "low": 0.4757, "close": 0.4806, "volume": 2162172.2, "close_time": 1769054399999, "quote_volume": 1039438.56707, "trades": 18788, "taker_buy_base": 813156.3, "taker_buy_quote": 391860.35789 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.4805, "high": 0.4837, "low": 0.4788, "close": 0.4799, "volume": 1372213.3, "close_time": 1769068799999, "quote_volume": 660712.57361, "trades": 8589, "taker_buy_base": 737569.4, "taker_buy_quote": 355158.52461 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.4799, "high": 0.4848, "low": 0.4767, "close": 0.4792, "volume": 1472371.0, "close_time": 1769083199999, "quote_volume": 707937.33082, "trades": 9124, "taker_buy_base": 776658.8, "taker_buy_quote": 373516.65556 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.4792, "high": 0.4821, "low": 0.4657, "close": 0.472, "volume": 3796280.6, "close_time": 1769097599999, "quote_volume": 1798932.2992, "trades": 20023, "taker_buy_base": 1768420.7, "taker_buy_quote": 839101.6385 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.472, "high": 0.4766, "low": 0.4702, "close": 0.4733, "volume": 2305593.8, "close_time": 1769111999999, "quote_volume": 1092026.45064, "trades": 13400, "taker_buy_base": 1062906.0, "taker_buy_quote": 503380.93291 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.4732, "high": 0.4752, "low": 0.4684, "close": 0.4721, "volume": 2557392.3, "close_time": 1769126399999, "quote_volume": 1206333.05582, "trades": 10626, "taker_buy_base": 1451739.5, "taker_buy_quote": 685197.11868 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.4722, "high": 0.4812, "low": 0.4717, "close": 0.4797, "volume": 1522046.5, "close_time": 1769140799999, "quote_volume": 724796.31592, "trades": 9926, "taker_buy_base": 637450.8, "taker_buy_quote": 303717.57848 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.4799, "high": 0.4835, "low": 0.4761, "close": 0.4767, "volume": 1671896.9, "close_time": 1769155199999, "quote_volume": 801199.92374, "trades": 8664, "taker_buy_base": 863702.2, "taker_buy_quote": 413794.51634 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.4766, "high": 0.4771, "low": 0.4709, "close": 0.474, "volume": 1828995.5, "close_time": 1769169599999, "quote_volume": 865564.31188, "trades": 10258, "taker_buy_base": 837978.5, "taker_buy_quote": 396503.58267 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.474, "high": 0.4743, "low": 0.4551, "close": 0.4731, "volume": 6032803.0, "close_time": 1769183999999, "quote_volume": 2799943.9883, "trades": 25570, "taker_buy_base": 2594945.7, "taker_buy_quote": 1206233.7172 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.4731, "high": 0.4869, "low": 0.4684, "close": 0.4711, "volume": 4981299.6, "close_time": 1769198399999, "quote_volume": 2377271.21015, "trades": 23546, "taker_buy_base": 2666080.6, "taker_buy_quote": 1274513.12518 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.4712, "high": 0.4723, "low": 0.4642, "close": 0.4682, "volume": 2384340.8, "close_time": 1769212799999, "quote_volume": 1116819.42996, "trades": 11136, "taker_buy_base": 928576.7, "taker_buy_quote": 434953.6514 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.4682, "high": 0.476, "low": 0.4659, "close": 0.4743, "volume": 1690870.7, "close_time": 1769227199999, "quote_volume": 793298.99108, "trades": 9524, "taker_buy_base": 762827.2, "taker_buy_quote": 358369.85933 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.4743, "high": 0.4747, "low": 0.4697, "close": 0.471, "volume": 964502.5, "close_time": 1769241599999, "quote_volume": 455238.33712, "trades": 5442, "taker_buy_base": 380764.9, "taker_buy_quote": 179771.01727 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.4709, "high": 0.4763, "low": 0.4705, "close": 0.4756, "volume": 953877.2, "close_time": 1769255999999, "quote_volume": 451766.12857, "trades": 4920, "taker_buy_base": 429790.9, "taker_buy_quote": 203601.90583 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.4756, "high": 0.4777, "low": 0.4703, "close": 0.4707, "volume": 1770540.7, "close_time": 1769270399999, "quote_volume": 839936.72731, "trades": 7718, "taker_buy_base": 849544.6, "taker_buy_quote": 403144.02539 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.4707, "high": 0.473, "low": 0.4678, "close": 0.4708, "volume": 1912982.6, "close_time": 1769284799999, "quote_volume": 899869.97713, "trades": 7429, "taker_buy_base": 633602.1, "taker_buy_quote": 298127.86367 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.4708, "high": 0.4729, "low": 0.4689, "close": 0.4715, "volume": 978892.2, "close_time": 1769299199999, "quote_volume": 460421.42825, "trades": 5277, "taker_buy_base": 503888.6, "taker_buy_quote": 237034.3516 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.4715, "high": 0.4728, "low": 0.4635, "close": 0.466, "volume": 1789767.7, "close_time": 1769313599999, "quote_volume": 837858.42743, "trades": 9111, "taker_buy_base": 807245.7, "taker_buy_quote": 378052.78229 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.4659, "high": 0.4707, "low": 0.4651, "close": 0.4676, "volume": 1426119.2, "close_time": 1769327999999, "quote_volume": 666704.17773, "trades": 6905, "taker_buy_base": 611333.1, "taker_buy_quote": 285911.31907 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.4676, "high": 0.4739, "low": 0.4639, "close": 0.4708, "volume": 2997221.8, "close_time": 1769342399999, "quote_volume": 1412641.5639, "trades": 10626, "taker_buy_base": 1314997.7, "taker_buy_quote": 619701.98478 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.4707, "high": 0.4707, "low": 0.4621, "close": 0.4644, "volume": 3080319.6, "close_time": 1769356799999, "quote_volume": 1434416.03617, "trades": 12782, "taker_buy_base": 1378897.5, "taker_buy_quote": 641859.5784 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.4644, "high": 0.4644, "low": 0.4327, "close": 0.4359, "volume": 12773080.2, "close_time": 1769371199999, "quote_volume": 5716215.45127, "trades": 51667, "taker_buy_base": 5360025.1, "taker_buy_quote": 2395443.4648 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.436, "high": 0.4439, "low": 0.4333, "close": 0.4427, "volume": 3265579.9, "close_time": 1769385599999, "quote_volume": 1432998.56041, "trades": 15746, "taker_buy_base": 1600532.7, "taker_buy_quote": 702229.92506 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.4426, "high": 0.4562, "low": 0.4418, "close": 0.451, "volume": 2477169.4, "close_time": 1769399999999, "quote_volume": 1116133.18097, "trades": 12701, "taker_buy_base": 1293642.3, "taker_buy_quote": 582795.3254 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.4511, "high": 0.4581, "low": 0.451, "close": 0.4566, "volume": 1629752.1, "close_time": 1769414399999, "quote_volume": 741287.61956, "trades": 7924, "taker_buy_base": 791231.6, "taker_buy_quote": 359986.48647 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.4567, "high": 0.4616, "low": 0.4522, "close": 0.4552, "volume": 1611920.9, "close_time": 1769428799999, "quote_volume": 735124.27284, "trades": 7838, "taker_buy_base": 744963.9, "taker_buy_quote": 339707.06055 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.4553, "high": 0.4707, "low": 0.4553, "close": 0.4614, "volume": 3686571.8, "close_time": 1769443199999, "quote_volume": 1705333.06133, "trades": 18408, "taker_buy_base": 1556635.7, "taker_buy_quote": 720681.47491 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.4614, "high": 0.4662, "low": 0.4575, "close": 0.4598, "volume": 2648655.2, "close_time": 1769457599999, "quote_volume": 1225199.31063, "trades": 15206, "taker_buy_base": 1217533.3, "taker_buy_quote": 563184.29007 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.4599, "high": 0.4636, "low": 0.4556, "close": 0.4592, "volume": 2400357.6, "close_time": 1769471999999, "quote_volume": 1102502.43467, "trades": 11986, "taker_buy_base": 1342643.4, "taker_buy_quote": 616756.94044 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.4592, "high": 0.4618, "low": 0.4556, "close": 0.4564, "volume": 1297257.5, "close_time": 1769486399999, "quote_volume": 594613.52774, "trades": 7545, "taker_buy_base": 595003.7, "taker_buy_quote": 272669.29888 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.4563, "high": 0.4592, "low": 0.4537, "close": 0.4547, "volume": 2189199.5, "close_time": 1769500799999, "quote_volume": 997887.66754, "trades": 8476, "taker_buy_base": 1149960.1, "taker_buy_quote": 524126.28404 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.4547, "high": 0.4577, "low": 0.4527, "close": 0.4559, "volume": 2988013.9, "close_time": 1769515199999, "quote_volume": 1361089.43196, "trades": 10217, "taker_buy_base": 1940453.2, "taker_buy_quote": 884008.59144 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.4558, "high": 0.4598, "low": 0.4534, "close": 0.4595, "volume": 4452510.5, "close_time": 1769529599999, "quote_volume": 2031580.29148, "trades": 17004, "taker_buy_base": 1642692.5, "taker_buy_quote": 749734.35563 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.4594, "high": 0.4679, "low": 0.4486, "close": 0.4605, "volume": 4158884.0, "close_time": 1769543999999, "quote_volume": 1902370.98537, "trades": 23445, "taker_buy_base": 2055089.3, "taker_buy_quote": 940622.57422 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.4605, "high": 0.4691, "low": 0.4601, "close": 0.4652, "volume": 2377562.3, "close_time": 1769558399999, "quote_volume": 1106958.75108, "trades": 13820, "taker_buy_base": 1236983.3, "taker_buy_quote": 576069.90879 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.4653, "high": 0.4658, "low": 0.4614, "close": 0.4623, "volume": 1857420.4, "close_time": 1769572799999, "quote_volume": 860723.91737, "trades": 8987, "taker_buy_base": 634477.5, "taker_buy_quote": 294081.3368 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.4622, "high": 0.4645, "low": 0.4586, "close": 0.4615, "volume": 1438643.2, "close_time": 1769587199999, "quote_volume": 663232.11596, "trades": 7856, "taker_buy_base": 645519.3, "taker_buy_quote": 297630.99403 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.4614, "high": 0.4681, "low": 0.4598, "close": 0.4679, "volume": 2022035.5, "close_time": 1769601599999, "quote_volume": 938874.11677, "trades": 10645, "taker_buy_base": 1163045.2, "taker_buy_quote": 540245.88391 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.4678, "high": 0.4689, "low": 0.4546, "close": 0.4585, "volume": 3567696.4, "close_time": 1769615999999, "quote_volume": 1646620.05241, "trades": 18119, "taker_buy_base": 1602162.5, "taker_buy_quote": 740009.2808 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.4585, "high": 0.4633, "low": 0.4543, "close": 0.4582, "volume": 3511878.5, "close_time": 1769630399999, "quote_volume": 1608596.70427, "trades": 20258, "taker_buy_base": 1702424.2, "taker_buy_quote": 780145.56222 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.4581, "high": 0.6539, "low": 0.4552, "close": 0.5843, "volume": 124128875.9, "close_time": 1769644799999, "quote_volume": 70210612.91554, "trades": 770307, "taker_buy_base": 63796034.2, "taker_buy_quote": 36020022.85432 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.5844, "high": 0.5947, "low": 0.5235, "close": 0.5301, "volume": 60800127.5, "close_time": 1769659199999, "quote_volume": 33603809.86843, "trades": 325506, "taker_buy_base": 29934461.7, "taker_buy_quote": 16557795.18727 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.5301, "high": 0.5338, "low": 0.5054, "close": 0.5076, "volume": 32793403.2, "close_time": 1769673599999, "quote_volume": 16957199.06766, "trades": 131157, "taker_buy_base": 16228141.3, "taker_buy_quote": 8398386.83933 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.5077, "high": 0.5165, "low": 0.4702, "close": 0.4867, "volume": 24119236.7, "close_time": 1769687999999, "quote_volume": 11973993.6469, "trades": 103953, "taker_buy_base": 12216395.6, "taker_buy_quote": 6078560.19563 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.4866, "high": 0.4912, "low": 0.472, "close": 0.4897, "volume": 22346481.5, "close_time": 1769702399999, "quote_volume": 10775847.61305, "trades": 101104, "taker_buy_base": 11977805.5, "taker_buy_quote": 5777658.46801 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.4896, "high": 0.4971, "low": 0.4737, "close": 0.4753, "volume": 26049671.7, "close_time": 1769716799999, "quote_volume": 12594792.65968, "trades": 109830, "taker_buy_base": 13759941.5, "taker_buy_quote": 6657895.50597 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.4753, "high": 0.4893, "low": 0.4667, "close": 0.4775, "volume": 23298206.9, "close_time": 1769731199999, "quote_volume": 11156075.60112, "trades": 108603, "taker_buy_base": 12365927.1, "taker_buy_quote": 5921531.66273 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.4775, "high": 0.4806, "low": 0.4435, "close": 0.4533, "volume": 37704575.5, "close_time": 1769745599999, "quote_volume": 17397698.04551, "trades": 135180, "taker_buy_base": 17104719.1, "taker_buy_quote": 7896316.32901 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.4532, "high": 0.4743, "low": 0.4528, "close": 0.4615, "volume": 15919089.3, "close_time": 1769759999999, "quote_volume": 7388857.39439, "trades": 67414, "taker_buy_base": 8204747.2, "taker_buy_quote": 3807347.1992 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.4614, "high": 0.47, "low": 0.4539, "close": 0.4669, "volume": 5950281.7, "close_time": 1769774399999, "quote_volume": 2740318.22388, "trades": 33838, "taker_buy_base": 2817790.8, "taker_buy_quote": 1298847.49288 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.467, "high": 0.4701, "low": 0.4582, "close": 0.4657, "volume": 8131030.1, "close_time": 1769788799999, "quote_volume": 3787344.11231, "trades": 49636, "taker_buy_base": 4305609.6, "taker_buy_quote": 2006521.63648 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.4657, "high": 0.4821, "low": 0.4567, "close": 0.4784, "volume": 9089244.0, "close_time": 1769803199999, "quote_volume": 4274836.75297, "trades": 57403, "taker_buy_base": 4790750.4, "taker_buy_quote": 2255157.79232 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.4785, "high": 0.4814, "low": 0.4666, "close": 0.4697, "volume": 6786162.5, "close_time": 1769817599999, "quote_volume": 3223545.11258, "trades": 42513, "taker_buy_base": 2922433.7, "taker_buy_quote": 1389670.00304 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.4697, "high": 0.4706, "low": 0.456, "close": 0.4561, "volume": 4612510.4, "close_time": 1769831999999, "quote_volume": 2133164.51787, "trades": 21469, "taker_buy_base": 1862660.8, "taker_buy_quote": 861697.78823 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.4561, "high": 0.4584, "low": 0.447, "close": 0.4497, "volume": 3459242.6, "close_time": 1769846399999, "quote_volume": 1568181.071, "trades": 18312, "taker_buy_base": 1763972.0, "taker_buy_quote": 799802.59065 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.4496, "high": 0.4516, "low": 0.4391, "close": 0.441, "volume": 6074541.1, "close_time": 1769860799999, "quote_volume": 2700034.85155, "trades": 29156, "taker_buy_base": 2689589.3, "taker_buy_quote": 1195575.58963 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.4409, "high": 0.4435, "low": 0.4098, "close": 0.4173, "volume": 17737825.4, "close_time": 1769875199999, "quote_volume": 7489115.68305, "trades": 78054, "taker_buy_base": 8030387.7, "taker_buy_quote": 3387154.59138 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.4173, "high": 0.4205, "low": 0.3648, "close": 0.3929, "volume": 31665609.4, "close_time": 1769889599999, "quote_volume": 12461226.53583, "trades": 144936, "taker_buy_base": 14156919.8, "taker_buy_quote": 5570860.74055 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.3929, "high": 0.4188, "low": 0.3913, "close": 0.4138, "volume": 12985965.3, "close_time": 1769903999999, "quote_volume": 5269917.15545, "trades": 57656, "taker_buy_base": 6123686.2, "taker_buy_quote": 2480577.28542 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.4138, "high": 0.4182, "low": 0.4077, "close": 0.4118, "volume": 4916938.8, "close_time": 1769918399999, "quote_volume": 2033504.11154, "trades": 24083, "taker_buy_base": 2269961.6, "taker_buy_quote": 938944.07798 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.4117, "high": 0.415, "low": 0.4088, "close": 0.412, "volume": 3317620.8, "close_time": 1769932799999, "quote_volume": 1365962.35632, "trades": 15259, "taker_buy_base": 1427202.6, "taker_buy_quote": 587441.21978 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.412, "high": 0.4139, "low": 0.403, "close": 0.4077, "volume": 5774639.1, "close_time": 1769947199999, "quote_volume": 2358658.82549, "trades": 23928, "taker_buy_base": 2597503.0, "taker_buy_quote": 1061280.48072 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.4077, "high": 0.4084, "low": 0.3894, "close": 0.3953, "volume": 7199104.1, "close_time": 1769961599999, "quote_volume": 2876292.04436, "trades": 35513, "taker_buy_base": 2991196.6, "taker_buy_quote": 1192975.87191 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.3952, "high": 0.4031, "low": 0.3904, "close": 0.3936, "volume": 5926544.7, "close_time": 1769975999999, "quote_volume": 2344046.32917, "trades": 31749, "taker_buy_base": 3033725.7, "taker_buy_quote": 1200533.39039 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.3935, "high": 0.3991, "low": 0.3829, "close": 0.392, "volume": 6501132.5, "close_time": 1769990399999, "quote_volume": 2552456.09546, "trades": 38970, "taker_buy_base": 2877015.3, "taker_buy_quote": 1130142.46909 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.392, "high": 0.4056, "low": 0.3856, "close": 0.4003, "volume": 7798511.9, "close_time": 1770004799999, "quote_volume": 3090285.53038, "trades": 47297, "taker_buy_base": 3763216.3, "taker_buy_quote": 1492717.68523 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.4004, "high": 0.4035, "low": 0.385, "close": 0.3955, "volume": 7175760.8, "close_time": 1770019199999, "quote_volume": 2827600.56148, "trades": 46634, "taker_buy_base": 3693626.7, "taker_buy_quote": 1455853.03388 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.3956, "high": 0.4028, "low": 0.394, "close": 0.3978, "volume": 5058483.7, "close_time": 1770033599999, "quote_volume": 2016680.88015, "trades": 25192, "taker_buy_base": 2695664.1, "taker_buy_quote": 1074622.41477 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.3979, "high": 0.4107, "low": 0.3979, "close": 0.4091, "volume": 4942069.1, "close_time": 1770047999999, "quote_volume": 1995872.80656, "trades": 35063, "taker_buy_base": 2448529.4, "taker_buy_quote": 989422.43195 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.4091, "high": 0.4102, "low": 0.3993, "close": 0.3993, "volume": 3035875.7, "close_time": 1770062399999, "quote_volume": 1226754.52916, "trades": 17055, "taker_buy_base": 1301634.5, "taker_buy_quote": 525876.55326 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.3993, "high": 0.4133, "low": 0.3977, "close": 0.4111, "volume": 3951537.1, "close_time": 1770076799999, "quote_volume": 1603712.41663, "trades": 17681, "taker_buy_base": 2129575.9, "taker_buy_quote": 865115.23745 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.411, "high": 0.4126, "low": 0.3989, "close": 0.4072, "volume": 3901328.1, "close_time": 1770091199999, "quote_volume": 1581028.43844, "trades": 18370, "taker_buy_base": 1623605.0, "taker_buy_quote": 657954.55205 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.4072, "high": 0.4119, "low": 0.4046, "close": 0.4081, "volume": 2321552.3, "close_time": 1770105599999, "quote_volume": 946395.47453, "trades": 12251, "taker_buy_base": 1021174.5, "taker_buy_quote": 416487.8847 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.408, "high": 0.4103, "low": 0.4002, "close": 0.4058, "volume": 3144736.6, "close_time": 1770119999999, "quote_volume": 1273585.63961, "trades": 14938, "taker_buy_base": 1537487.7, "taker_buy_quote": 622857.17898 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.4058, "high": 0.4203, "low": 0.4034, "close": 0.417, "volume": 9505665.5, "close_time": 1770134399999, "quote_volume": 3914966.18031, "trades": 38030, "taker_buy_base": 5533196.4, "taker_buy_quote": 2278830.89085 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.4172, "high": 0.45, "low": 0.3958, "close": 0.4171, "volume": 26519501.6, "close_time": 1770148799999, "quote_volume": 10818347.33125, "trades": 109182, "taker_buy_base": 13884421.4, "taker_buy_quote": 5667551.5043 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.4171, "high": 0.4285, "low": 0.4064, "close": 0.4095, "volume": 10415809.7, "close_time": 1770163199999, "quote_volume": 4351713.94405, "trades": 46552, "taker_buy_base": 5192711.6, "taker_buy_quote": 2171515.6282 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.4094, "high": 0.418, "low": 0.4056, "close": 0.4169, "volume": 2513638.3, "close_time": 1770177599999, "quote_volume": 1038145.78534, "trades": 13422, "taker_buy_base": 1314315.9, "taker_buy_quote": 543305.65365 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.4168, "high": 0.4191, "low": 0.4102, "close": 0.4136, "volume": 4205848.0, "close_time": 1770191999999, "quote_volume": 1742332.89405, "trades": 15749, "taker_buy_base": 2098104.3, "taker_buy_quote": 869271.11856 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.4136, "high": 0.4158, "low": 0.4062, "close": 0.4109, "volume": 3150501.1, "close_time": 1770206399999, "quote_volume": 1295220.15209, "trades": 13112, "taker_buy_base": 1521673.3, "taker_buy_quote": 626107.65332 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.411, "high": 0.4125, "low": 0.3969, "close": 0.4024, "volume": 7882113.0, "close_time": 1770220799999, "quote_volume": 3177822.11918, "trades": 35241, "taker_buy_base": 3785926.7, "taker_buy_quote": 1526062.20011 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.4022, "high": 0.4139, "low": 0.3959, "close": 0.4128, "volume": 9870835.0, "close_time": 1770235199999, "quote_volume": 3977537.45816, "trades": 41469, "taker_buy_base": 5374096.3, "taker_buy_quote": 2166080.16421 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.413, "high": 0.4136, "low": 0.4002, "close": 0.4081, "volume": 5326990.1, "close_time": 1770249599999, "quote_volume": 2174168.98254, "trades": 20916, "taker_buy_base": 2741954.3, "taker_buy_quote": 1119695.20707 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.4082, "high": 0.4137, "low": 0.4015, "close": 0.4023, "volume": 4557920.1, "close_time": 1770263999999, "quote_volume": 1856350.29649, "trades": 22966, "taker_buy_base": 2135349.8, "taker_buy_quote": 870009.64524 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.4023, "high": 0.4063, "low": 0.3974, "close": 0.3992, "volume": 5164608.5, "close_time": 1770278399999, "quote_volume": 2073165.20864, "trades": 25622, "taker_buy_base": 2420173.7, "taker_buy_quote": 972436.15565 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.3994, "high": 0.4069, "low": 0.3839, "close": 0.3904, "volume": 4477884.0, "close_time": 1770292799999, "quote_volume": 1768665.67957, "trades": 20535, "taker_buy_base": 1956989.1, "taker_buy_quote": 776258.59735 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.3905, "high": 0.3975, "low": 0.3611, "close": 0.3702, "volume": 14619254.1, "close_time": 1770307199999, "quote_volume": 5547601.41146, "trades": 66102, "taker_buy_base": 6778220.4, "taker_buy_quote": 2573331.39692 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.3703, "high": 0.3794, "low": 0.3574, "close": 0.3599, "volume": 15725329.4, "close_time": 1770321599999, "quote_volume": 5776707.31651, "trades": 57174, "taker_buy_base": 7636208.6, "taker_buy_quote": 2809275.94001 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.3598, "high": 0.3628, "low": 0.3416, "close": 0.346, "volume": 20616079.3, "close_time": 1770335999999, "quote_volume": 7220195.32196, "trades": 73359, "taker_buy_base": 10438969.0, "taker_buy_quote": 3656850.23216 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.3458, "high": 0.354, "low": 0.3075, "close": 0.3424, "volume": 27835001.1, "close_time": 1770350399999, "quote_volume": 9239593.59125, "trades": 119085, "taker_buy_base": 13648001.1, "taker_buy_quote": 4534399.54425 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.3426, "high": 0.357, "low": 0.3408, "close": 0.3485, "volume": 5078142.8, "close_time": 1770364799999, "quote_volume": 1767670.11148, "trades": 20294, "taker_buy_base": 2647921.2, "taker_buy_quote": 921843.43095 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.3484, "high": 0.3747, "low": 0.3472, "close": 0.3746, "volume": 9018941.6, "close_time": 1770379199999, "quote_volume": 3265957.55677, "trades": 26341, "taker_buy_base": 4125687.9, "taker_buy_quote": 1493853.18082 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.3746, "high": 0.4057, "low": 0.3683, "close": 0.4002, "volume": 33474755.5, "close_time": 1770393599999, "quote_volume": 13007556.10498, "trades": 113526, "taker_buy_base": 15389693.7, "taker_buy_quote": 5984752.80397 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.4003, "high": 0.4143, "low": 0.397, "close": 0.4062, "volume": 10843715.9, "close_time": 1770407999999, "quote_volume": 4394864.58667, "trades": 44542, "taker_buy_base": 5976605.1, "taker_buy_quote": 2420816.00542 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.4062, "high": 0.4103, "low": 0.4016, "close": 0.4054, "volume": 6174561.3, "close_time": 1770422399999, "quote_volume": 2504253.07402, "trades": 23595, "taker_buy_base": 2955610.7, "taker_buy_quote": 1199165.29251 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.4054, "high": 0.4175, "low": 0.3962, "close": 0.4121, "volume": 9478814.8, "close_time": 1770436799999, "quote_volume": 3840946.75047, "trades": 41724, "taker_buy_base": 4118872.6, "taker_buy_quote": 1672346.84456 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.4121, "high": 0.4236, "low": 0.3926, "close": 0.3979, "volume": 11644292.3, "close_time": 1770451199999, "quote_volume": 4724888.61849, "trades": 56436, "taker_buy_base": 5080544.9, "taker_buy_quote": 2063529.26559 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.3978, "high": 0.4018, "low": 0.3892, "close": 0.392, "volume": 4160175.9, "close_time": 1770465599999, "quote_volume": 1645523.75969, "trades": 22344, "taker_buy_base": 2004787.8, "taker_buy_quote": 793390.14375 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.3919, "high": 0.4047, "low": 0.3915, "close": 0.396, "volume": 5211768.1, "close_time": 1770479999999, "quote_volume": 2071276.14779, "trades": 28834, "taker_buy_base": 2565835.8, "taker_buy_quote": 1019778.86834 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.3961, "high": 0.4043, "low": 0.3937, "close": 0.3987, "volume": 13040576.4, "close_time": 1770494399999, "quote_volume": 5216598.27417, "trades": 68959, "taker_buy_base": 6505565.3, "taker_buy_quote": 2603144.01755 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.3986, "high": 0.4017, "low": 0.3941, "close": 0.3971, "volume": 1629939.5, "close_time": 1770508799999, "quote_volume": 648528.48267, "trades": 8659, "taker_buy_base": 728920.2, "taker_buy_quote": 290168.77018 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.3972, "high": 0.3976, "low": 0.3941, "close": 0.3949, "volume": 1107386.5, "close_time": 1770523199999, "quote_volume": 438191.34597, "trades": 6578, "taker_buy_base": 566034.7, "taker_buy_quote": 224000.1918 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.395, "high": 0.3979, "low": 0.3934, "close": 0.3977, "volume": 1934112.3, "close_time": 1770537599999, "quote_volume": 765369.56996, "trades": 8483, "taker_buy_base": 1013139.2, "taker_buy_quote": 401103.07544 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.3979, "high": 0.4053, "low": 0.3948, "close": 0.4014, "volume": 4660042.8, "close_time": 1770551999999, "quote_volume": 1867419.14022, "trades": 20285, "taker_buy_base": 2483574.9, "taker_buy_quote": 994957.25385 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.4015, "high": 0.4038, "low": 0.3935, "close": 0.3953, "volume": 3489785.3, "close_time": 1770566399999, "quote_volume": 1395064.92345, "trades": 12701, "taker_buy_base": 1427048.3, "taker_buy_quote": 570997.20738 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.3953, "high": 0.3965, "low": 0.3867, "close": 0.3954, "volume": 2958132.9, "close_time": 1770580799999, "quote_volume": 1161144.32294, "trades": 13335, "taker_buy_base": 1554011.8, "taker_buy_quote": 610364.99442 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.3955, "high": 0.3983, "low": 0.3853, "close": 0.3891, "volume": 3619616.0, "close_time": 1770595199999, "quote_volume": 1415294.78964, "trades": 14038, "taker_buy_base": 1520180.1, "taker_buy_quote": 594608.61443 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.3891, "high": 0.3948, "low": 0.3849, "close": 0.3946, "volume": 2606138.2, "close_time": 1770609599999, "quote_volume": 1014441.2824, "trades": 11311, "taker_buy_base": 1325748.3, "taker_buy_quote": 516575.51047 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.3944, "high": 0.3949, "low": 0.3877, "close": 0.3885, "volume": 1570681.0, "close_time": 1770623999999, "quote_volume": 614140.48279, "trades": 6912, "taker_buy_base": 621618.1, "taker_buy_quote": 243175.30113 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.3886, "high": 0.3896, "low": 0.3739, "close": 0.38, "volume": 4500083.6, "close_time": 1770638399999, "quote_volume": 1714929.57609, "trades": 17169, "taker_buy_base": 1724769.5, "taker_buy_quote": 656345.3026 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.3801, "high": 0.3856, "low": 0.3762, "close": 0.3852, "volume": 2903120.7, "close_time": 1770652799999, "quote_volume": 1106040.18959, "trades": 14296, "taker_buy_base": 1441698.3, "taker_buy_quote": 549401.14275 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.3851, "high": 0.3932, "low": 0.3818, "close": 0.3912, "volume": 4908811.4, "close_time": 1770667199999, "quote_volume": 1911351.06153, "trades": 25167, "taker_buy_base": 3165232.9, "taker_buy_quote": 1233127.52923 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.3911, "high": 0.3938, "low": 0.3861, "close": 0.3885, "volume": 2928147.2, "close_time": 1770681599999, "quote_volume": 1142088.28553, "trades": 9929, "taker_buy_base": 1407129.0, "taker_buy_quote": 549111.72177 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.3886, "high": 0.394, "low": 0.3817, "close": 0.3855, "volume": 2677777.9, "close_time": 1770695999999, "quote_volume": 1040449.55465, "trades": 10622, "taker_buy_base": 1075124.7, "taker_buy_quote": 418261.96087 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.3855, "high": 0.3887, "low": 0.3772, "close": 0.3814, "volume": 3778044.8, "close_time": 1770710399999, "quote_volume": 1446095.42641, "trades": 13138, "taker_buy_base": 1412688.0, "taker_buy_quote": 540510.68697 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.3814, "high": 0.395, "low": 0.3814, "close": 0.3861, "volume": 15019746.3, "close_time": 1770724799999, "quote_volume": 5839978.53159, "trades": 36334, "taker_buy_base": 6714575.9, "taker_buy_quote": 2608451.63974 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.3861, "high": 0.3891, "low": 0.3764, "close": 0.3811, "volume": 14561741.6, "close_time": 1770739199999, "quote_volume": 5561835.2037, "trades": 39941, "taker_buy_base": 7522954.0, "taker_buy_quote": 2872868.83864 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.3811, "high": 0.3834, "low": 0.3741, "close": 0.3798, "volume": 6762668.3, "close_time": 1770753599999, "quote_volume": 2565021.84747, "trades": 23218, "taker_buy_base": 3622304.9, "taker_buy_quote": 1375343.61029 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.3797, "high": 0.3803, "low": 0.3765, "close": 0.379, "volume": 2312941.3, "close_time": 1770767999999, "quote_volume": 875305.07997, "trades": 9296, "taker_buy_base": 1329356.4, "taker_buy_quote": 503170.17465 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.3791, "high": 0.383, "low": 0.375, "close": 0.3773, "volume": 1979357.0, "close_time": 1770782399999, "quote_volume": 750879.05401, "trades": 9381, "taker_buy_base": 983619.6, "taker_buy_quote": 373353.51149 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.3771, "high": 0.3776, "low": 0.3671, "close": 0.368, "volume": 4276924.0, "close_time": 1770796799999, "quote_volume": 1585917.30254, "trades": 17162, "taker_buy_base": 1723039.3, "taker_buy_quote": 638315.95678 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.3679, "high": 0.3688, "low": 0.3625, "close": 0.3661, "volume": 3068135.5, "close_time": 1770811199999, "quote_volume": 1120712.11796, "trades": 11365, "taker_buy_base": 1251172.5, "taker_buy_quote": 457192.27653 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.3661, "high": 0.38, "low": 0.3602, "close": 0.368, "volume": 9925355.1, "close_time": 1770825599999, "quote_volume": 3663644.68462, "trades": 39068, "taker_buy_base": 4456438.9, "taker_buy_quote": 1644472.81151 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.368, "high": 0.3726, "low": 0.3636, "close": 0.3674, "volume": 4748006.3, "close_time": 1770839999999, "quote_volume": 1746514.90288, "trades": 19237, "taker_buy_base": 2324694.4, "taker_buy_quote": 855143.28752 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.3673, "high": 0.3751, "low": 0.3649, "close": 0.368, "volume": 2314307.3, "close_time": 1770854399999, "quote_volume": 855131.98789, "trades": 11693, "taker_buy_base": 1054946.2, "taker_buy_quote": 390309.86637 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.3679, "high": 0.3771, "low": 0.3679, "close": 0.3767, "volume": 3291888.2, "close_time": 1770868799999, "quote_volume": 1228368.30045, "trades": 12838, "taker_buy_base": 1717793.7, "taker_buy_quote": 641321.21228 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.3768, "high": 0.3853, "low": 0.3742, "close": 0.3837, "volume": 3689905.0, "close_time": 1770883199999, "quote_volume": 1402686.64254, "trades": 14600, "taker_buy_base": 1801884.9, "taker_buy_quote": 685066.13733 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.3837, "high": 0.3955, "low": 0.3814, "close": 0.3923, "volume": 4045871.4, "close_time": 1770897599999, "quote_volume": 1576291.24908, "trades": 14756, "taker_buy_base": 1788748.8, "taker_buy_quote": 697327.50485 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.3922, "high": 0.3927, "low": 0.3808, "close": 0.3816, "volume": 6021125.0, "close_time": 1770911999999, "quote_volume": 2331718.30252, "trades": 29893, "taker_buy_base": 2583691.7, "taker_buy_quote": 1001344.09604 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.3816, "high": 0.3848, "low": 0.3735, "close": 0.3784, "volume": 4230166.2, "close_time": 1770926399999, "quote_volume": 1596064.81352, "trades": 25062, "taker_buy_base": 1898358.7, "taker_buy_quote": 716612.4073 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.3785, "high": 0.3834, "low": 0.3723, "close": 0.3818, "volume": 2898519.9, "close_time": 1770940799999, "quote_volume": 1094952.4181, "trades": 19283, "taker_buy_base": 909828.1, "taker_buy_quote": 343827.28051 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.3818, "high": 0.3833, "low": 0.3771, "close": 0.3786, "volume": 3592335.9, "close_time": 1770955199999, "quote_volume": 1367224.7278, "trades": 16051, "taker_buy_base": 1379935.7, "taker_buy_quote": 525165.60831 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.3786, "high": 0.3832, "low": 0.3768, "close": 0.3819, "volume": 1612544.6, "close_time": 1770969599999, "quote_volume": 611442.96646, "trades": 8469, "taker_buy_base": 964929.0, "taker_buy_quote": 366000.69851 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.3818, "high": 0.389, "low": 0.3818, "close": 0.3855, "volume": 1632948.0, "close_time": 1770983999999, "quote_volume": 629489.62347, "trades": 8547, "taker_buy_base": 1040334.6, "taker_buy_quote": 401238.58924 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.3854, "high": 0.3991, "low": 0.3832, "close": 0.3929, "volume": 4277817.2, "close_time": 1770998399999, "quote_volume": 1664440.89835, "trades": 23478, "taker_buy_base": 2529313.5, "taker_buy_quote": 984566.73114 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.3929, "high": 0.3986, "low": 0.3925, "close": 0.3959, "volume": 3781453.1, "close_time": 1771012799999, "quote_volume": 1494726.78476, "trades": 19716, "taker_buy_base": 1764353.0, "taker_buy_quote": 697570.00207 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.3959, "high": 0.3989, "low": 0.3946, "close": 0.3955, "volume": 1585065.9, "close_time": 1771027199999, "quote_volume": 628554.55454, "trades": 10289, "taker_buy_base": 517916.1, "taker_buy_quote": 205439.50323 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.3955, "high": 0.4048, "low": 0.3955, "close": 0.4033, "volume": 2771189.0, "close_time": 1771041599999, "quote_volume": 1109715.82439, "trades": 13086, "taker_buy_base": 1587309.7, "taker_buy_quote": 635746.96134 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.4033, "high": 0.4036, "low": 0.3977, "close": 0.4017, "volume": 1649538.8, "close_time": 1771055999999, "quote_volume": 660108.5349, "trades": 7129, "taker_buy_base": 752987.8, "taker_buy_quote": 301396.15057 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.4017, "high": 0.4135, "low": 0.4017, "close": 0.4103, "volume": 3102807.4, "close_time": 1771070399999, "quote_volume": 1266940.27538, "trades": 13166, "taker_buy_base": 1602765.1, "taker_buy_quote": 654505.5951 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.4104, "high": 0.4247, "low": 0.4066, "close": 0.4242, "volume": 4920414.5, "close_time": 1771084799999, "quote_volume": 2032479.98871, "trades": 21702, "taker_buy_base": 2044746.5, "taker_buy_quote": 846222.07908 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.4241, "high": 0.438, "low": 0.42, "close": 0.4345, "volume": 6540119.5, "close_time": 1771099199999, "quote_volume": 2808164.17799, "trades": 32386, "taker_buy_base": 3206718.4, "taker_buy_quote": 1377145.48567 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.4345, "high": 0.4373, "low": 0.4264, "close": 0.4273, "volume": 4453494.8, "close_time": 1771113599999, "quote_volume": 1922519.75544, "trades": 21934, "taker_buy_base": 1919186.2, "taker_buy_quote": 828379.23323 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.4273, "high": 0.4302, "low": 0.4183, "close": 0.4262, "volume": 4324299.4, "close_time": 1771127999999, "quote_volume": 1834299.86988, "trades": 20413, "taker_buy_base": 2104415.4, "taker_buy_quote": 893411.03555 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.4262, "high": 0.4324, "low": 0.4235, "close": 0.4286, "volume": 2968271.4, "close_time": 1771142399999, "quote_volume": 1269336.24976, "trades": 15999, "taker_buy_base": 1460664.0, "taker_buy_quote": 624832.77671 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.4287, "high": 0.4305, "low": 0.4196, "close": 0.4213, "volume": 2730325.7, "close_time": 1771156799999, "quote_volume": 1155088.33416, "trades": 14302, "taker_buy_base": 1255615.1, "taker_buy_quote": 531186.5483 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.4213, "high": 0.422, "low": 0.4038, "close": 0.4109, "volume": 6331971.5, "close_time": 1771171199999, "quote_volume": 2600535.27539, "trades": 29100, "taker_buy_base": 2412891.9, "taker_buy_quote": 991298.97848 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.4109, "high": 0.4126, "low": 0.3985, "close": 0.402, "volume": 3844785.2, "close_time": 1771185599999, "quote_volume": 1552623.85249, "trades": 22460, "taker_buy_base": 1597314.5, "taker_buy_quote": 644833.52561 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.4019, "high": 0.4052, "low": 0.3997, "close": 0.4043, "volume": 1094517.7, "close_time": 1771199999999, "quote_volume": 441374.48724, "trades": 8686, "taker_buy_base": 506204.7, "taker_buy_quote": 204195.92487 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.4044, "high": 0.4087, "low": 0.4014, "close": 0.4037, "volume": 1738764.6, "close_time": 1771214399999, "quote_volume": 703066.54695, "trades": 10824, "taker_buy_base": 793565.0, "taker_buy_quote": 321159.91709 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.4036, "high": 0.4076, "low": 0.4007, "close": 0.4028, "volume": 1918667.8, "close_time": 1771228799999, "quote_volume": 775402.2285, "trades": 10660, "taker_buy_base": 958151.2, "taker_buy_quote": 387363.65759 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.4029, "high": 0.4067, "low": 0.3942, "close": 0.3996, "volume": 8040897.9, "close_time": 1771243199999, "quote_volume": 3234499.09928, "trades": 20064, "taker_buy_base": 3336290.9, "taker_buy_quote": 1340232.74024 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.3996, "high": 0.4098, "low": 0.3953, "close": 0.398, "volume": 6076872.6, "close_time": 1771257599999, "quote_volume": 2438702.63178, "trades": 30597, "taker_buy_base": 3123509.7, "taker_buy_quote": 1254155.73574 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.398, "high": 0.4036, "low": 0.3976, "close": 0.4014, "volume": 2422808.0, "close_time": 1771271999999, "quote_volume": 971600.5371, "trades": 12656, "taker_buy_base": 1180617.9, "taker_buy_quote": 473556.57521 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.4013, "high": 0.4085, "low": 0.4003, "close": 0.404, "volume": 1508977.9, "close_time": 1771286399999, "quote_volume": 610561.87702, "trades": 9048, "taker_buy_base": 807887.1, "taker_buy_quote": 326888.23048 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.4041, "high": 0.4047, "low": 0.3985, "close": 0.4001, "volume": 1339189.5, "close_time": 1771300799999, "quote_volume": 538584.10553, "trades": 7888, "taker_buy_base": 783964.7, "taker_buy_quote": 315457.89674 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.4001, "high": 0.4019, "low": 0.3964, "close": 0.3984, "volume": 1822365.9, "close_time": 1771315199999, "quote_volume": 727775.05832, "trades": 8677, "taker_buy_base": 952212.8, "taker_buy_quote": 380487.41545 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.3983, "high": 0.3991, "low": 0.3928, "close": 0.3959, "volume": 2286156.9, "close_time": 1771329599999, "quote_volume": 903820.02123, "trades": 8426, "taker_buy_base": 1087458.1, "taker_buy_quote": 430106.49625 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.3959, "high": 0.3987, "low": 0.3855, "close": 0.3916, "volume": 4290724.2, "close_time": 1771343999999, "quote_volume": 1678989.69993, "trades": 19615, "taker_buy_base": 1931446.6, "taker_buy_quote": 756990.17297 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.3915, "high": 0.408, "low": 0.3886, "close": 0.3976, "volume": 11223476.9, "close_time": 1771358399999, "quote_volume": 4485884.62522, "trades": 38045, "taker_buy_base": 6510826.3, "taker_buy_quote": 2605889.05775 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.3975, "high": 0.4011, "low": 0.3963, "close": 0.3973, "volume": 985390.1, "close_time": 1771372799999, "quote_volume": 392615.0074, "trades": 8090, "taker_buy_base": 482745.2, "taker_buy_quote": 192365.3364 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3974, "high": 0.3992, "low": 0.3915, "close": 0.3942, "volume": 1666841.6, "close_time": 1771387199999, "quote_volume": 658103.66099, "trades": 9330, "taker_buy_base": 780136.3, "taker_buy_quote": 308067.06678 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.3942, "high": 0.3943, "low": 0.3898, "close": 0.3925, "volume": 1682456.4, "close_time": 1771401599999, "quote_volume": 658813.83371, "trades": 7485, "taker_buy_base": 1082135.9, "taker_buy_quote": 423668.06215 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.3925, "high": 0.396, "low": 0.3859, "close": 0.388, "volume": 2175108.1, "close_time": 1771415999999, "quote_volume": 850845.01657, "trades": 11382, "taker_buy_base": 1189275.2, "taker_buy_quote": 465436.49248 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.3879, "high": 0.3931, "low": 0.3828, "close": 0.3891, "volume": 3401923.1, "close_time": 1771430399999, "quote_volume": 1315784.24094, "trades": 18007, "taker_buy_base": 1453321.9, "taker_buy_quote": 562628.4968 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.3892, "high": 0.3896, "low": 0.3774, "close": 0.3806, "volume": 3381778.0, "close_time": 1771444799999, "quote_volume": 1293472.80548, "trades": 18231, "taker_buy_base": 1409671.4, "taker_buy_quote": 539403.16522 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.3805, "high": 0.3816, "low": 0.3727, "close": 0.3792, "volume": 2201631.5, "close_time": 1771459199999, "quote_volume": 830378.37287, "trades": 9857, "taker_buy_base": 1061715.4, "taker_buy_quote": 400920.02928 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3793, "high": 0.3834, "low": 0.3765, "close": 0.3826, "volume": 990258.8, "close_time": 1771473599999, "quote_volume": 376706.78959, "trades": 6767, "taker_buy_base": 541498.2, "taker_buy_quote": 206057.84803 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.3825, "high": 0.3836, "low": 0.379, "close": 0.3812, "volume": 910991.0, "close_time": 1771487999999, "quote_volume": 347546.20928, "trades": 5722, "taker_buy_base": 421451.4, "taker_buy_quote": 160836.72142 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.3813, "high": 0.3813, "low": 0.3728, "close": 0.3747, "volume": 2530518.6, "close_time": 1771502399999, "quote_volume": 950371.78157, "trades": 10694, "taker_buy_base": 987675.0, "taker_buy_quote": 371171.87787 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.3747, "high": 0.3768, "low": 0.3672, "close": 0.3716, "volume": 2859157.2, "close_time": 1771516799999, "quote_volume": 1062471.01325, "trades": 16539, "taker_buy_base": 1307318.0, "taker_buy_quote": 485874.10317 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.3716, "high": 0.3751, "low": 0.3675, "close": 0.372, "volume": 2427282.5, "close_time": 1771531199999, "quote_volume": 900975.57385, "trades": 13449, "taker_buy_base": 1142450.2, "taker_buy_quote": 424077.39587 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.372, "high": 0.3748, "low": 0.3692, "close": 0.3747, "volume": 5412882.8, "close_time": 1771545599999, "quote_volume": 2010244.06798, "trades": 18296, "taker_buy_base": 3126445.7, "taker_buy_quote": 1161347.99948 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.3747, "high": 0.381, "low": 0.3737, "close": 0.3786, "volume": 1885549.2, "close_time": 1771559999999, "quote_volume": 711644.09755, "trades": 9525, "taker_buy_base": 1181848.5, "taker_buy_quote": 445960.88419 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.3787, "high": 0.3821, "low": 0.3733, "close": 0.3795, "volume": 2136258.4, "close_time": 1771574399999, "quote_volume": 806998.32573, "trades": 12072, "taker_buy_base": 963801.8, "taker_buy_quote": 364216.57342 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.3795, "high": 0.3887, "low": 0.3792, "close": 0.3824, "volume": 2954846.2, "close_time": 1771588799999, "quote_volume": 1134446.52813, "trades": 14643, "taker_buy_base": 1483619.0, "taker_buy_quote": 569687.66864 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.3825, "high": 0.3908, "low": 0.3718, "close": 0.3905, "volume": 5069085.5, "close_time": 1771603199999, "quote_volume": 1940796.78219, "trades": 33829, "taker_buy_base": 2355799.3, "taker_buy_quote": 904760.1349 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.3905, "high": 0.3964, "low": 0.3841, "close": 0.3885, "volume": 6208252.2, "close_time": 1771617599999, "quote_volume": 2433981.16573, "trades": 37505, "taker_buy_base": 3197224.0, "taker_buy_quote": 1254689.71674 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.3886, "high": 0.3919, "low": 0.3855, "close": 0.3909, "volume": 1426759.6, "close_time": 1771631999999, "quote_volume": 555257.28807, "trades": 9159, "taker_buy_base": 793392.1, "taker_buy_quote": 308984.77529 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.391, "high": 0.3943, "low": 0.3884, "close": 0.391, "volume": 2198231.8, "close_time": 1771646399999, "quote_volume": 859556.31118, "trades": 9431, "taker_buy_base": 1191661.9, "taker_buy_quote": 465894.08287 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.391, "high": 0.3973, "low": 0.3903, "close": 0.393, "volume": 1934238.5, "close_time": 1771660799999, "quote_volume": 761771.67659, "trades": 10101, "taker_buy_base": 1091006.2, "taker_buy_quote": 429561.64817 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.3931, "high": 0.3988, "low": 0.3924, "close": 0.3952, "volume": 1759202.6, "close_time": 1771675199999, "quote_volume": 696813.0497, "trades": 8989, "taker_buy_base": 990112.4, "taker_buy_quote": 392288.23791 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.3953, "high": 0.3966, "low": 0.3907, "close": 0.3915, "volume": 2132548.2, "close_time": 1771689599999, "quote_volume": 840265.28308, "trades": 10174, "taker_buy_base": 1123578.4, "taker_buy_quote": 442985.05096 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.3916, "high": 0.392, "low": 0.3879, "close": 0.3895, "volume": 1282863.0, "close_time": 1771703999999, "quote_volume": 499526.05093, "trades": 8029, "taker_buy_base": 481110.0, "taker_buy_quote": 187448.74586 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.3895, "high": 0.3905, "low": 0.3868, "close": 0.3873, "volume": 1113058.4, "close_time": 1771718399999, "quote_volume": 432482.07994, "trades": 6121, "taker_buy_base": 521039.2, "taker_buy_quote": 202441.95814 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3873, "high": 0.3873, "low": 0.38, "close": 0.3826, "volume": 2499434.2, "close_time": 1771732799999, "quote_volume": 960143.63615, "trades": 11469, "taker_buy_base": 1056522.0, "taker_buy_quote": 405706.07207 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.3826, "high": 0.385, "low": 0.3815, "close": 0.3834, "volume": 625720.8, "close_time": 1771747199999, "quote_volume": 239715.36999, "trades": 4487, "taker_buy_base": 306620.2, "taker_buy_quote": 117497.96987 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.3834, "high": 0.3834, "low": 0.3804, "close": 0.3812, "volume": 1425773.0, "close_time": 1771761599999, "quote_volume": 544318.31173, "trades": 6566, "taker_buy_base": 754051.2, "taker_buy_quote": 287831.97052 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.3811, "high": 0.3813, "low": 0.3753, "close": 0.3809, "volume": 1788723.5, "close_time": 1771775999999, "quote_volume": 675409.94439, "trades": 9928, "taker_buy_base": 866083.5, "taker_buy_quote": 326897.70661 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.3808, "high": 0.3837, "low": 0.3781, "close": 0.3829, "volume": 1553926.7, "close_time": 1771790399999, "quote_volume": 592105.42402, "trades": 8131, "taker_buy_base": 624876.6, "taker_buy_quote": 238108.33616 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.383, "high": 0.3855, "low": 0.381, "close": 0.3839, "volume": 1682560.5, "close_time": 1771804799999, "quote_volume": 644769.36925, "trades": 8714, "taker_buy_base": 849648.7, "taker_buy_quote": 325665.09854 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.384, "high": 0.3868, "low": 0.3618, "close": 0.3692, "volume": 10227942.2, "close_time": 1771819199999, "quote_volume": 3780987.21353, "trades": 52201, "taker_buy_base": 4861283.2, "taker_buy_quote": 1796511.11359 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.3692, "high": 0.3769, "low": 0.3638, "close": 0.3747, "volume": 1882536.7, "close_time": 1771833599999, "quote_volume": 699658.06628, "trades": 11552, "taker_buy_base": 871491.9, "taker_buy_quote": 323642.94947 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.3747, "high": 0.3949, "low": 0.3737, "close": 0.3881, "volume": 4587864.1, "close_time": 1771847999999, "quote_volume": 1775412.45827, "trades": 23914, "taker_buy_base": 2668947.3, "taker_buy_quote": 1032887.44553 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.3882, "high": 0.3942, "low": 0.3764, "close": 0.3771, "volume": 7079144.8, "close_time": 1771862399999, "quote_volume": 2743913.50009, "trades": 34166, "taker_buy_base": 3144337.4, "taker_buy_quote": 1220525.48113 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.377, "high": 0.3789, "low": 0.3672, "close": 0.3701, "volume": 6061092.2, "close_time": 1771876799999, "quote_volume": 2264174.29623, "trades": 28639, "taker_buy_base": 2801013.7, "taker_buy_quote": 1045723.13816 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.37, "high": 0.3755, "low": 0.3679, "close": 0.3729, "volume": 4254925.9, "close_time": 1771891199999, "quote_volume": 1582721.39301, "trades": 17641, "taker_buy_base": 2398565.3, "taker_buy_quote": 891972.78902 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.3729, "high": 0.3761, "low": 0.3661, "close": 0.3695, "volume": 2632685.7, "close_time": 1771905599999, "quote_volume": 977627.19192, "trades": 16922, "taker_buy_base": 1457132.1, "taker_buy_quote": 541029.62499 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.3695, "high": 0.3702, "low": 0.364, "close": 0.3665, "volume": 2556244.4, "close_time": 1771919999999, "quote_volume": 936387.01156, "trades": 14312, "taker_buy_base": 1555650.2, "taker_buy_quote": 569931.79005 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.3665, "high": 0.371, "low": 0.364, "close": 0.3696, "volume": 3502549.0, "close_time": 1771934399999, "quote_volume": 1286257.73781, "trades": 13797, "taker_buy_base": 2063840.0, "taker_buy_quote": 757771.56788 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.3696, "high": 0.3874, "low": 0.3655, "close": 0.3815, "volume": 9535015.1, "close_time": 1771948799999, "quote_volume": 3587040.68989, "trades": 43128, "taker_buy_base": 4641972.0, "taker_buy_quote": 1746655.38767 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.3815, "high": 0.3863, "low": 0.3762, "close": 0.3782, "volume": 3459516.6, "close_time": 1771963199999, "quote_volume": 1315738.23064, "trades": 18028, "taker_buy_base": 1671130.9, "taker_buy_quote": 635423.88902 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.3782, "high": 0.3793, "low": 0.3733, "close": 0.3759, "volume": 1580157.7, "close_time": 1771977599999, "quote_volume": 594414.63343, "trades": 7416, "taker_buy_base": 583869.0, "taker_buy_quote": 219778.79038 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.376, "high": 0.3934, "low": 0.3749, "close": 0.3895, "volume": 8861520.1, "close_time": 1771991999999, "quote_volume": 3434152.83904, "trades": 39343, "taker_buy_base": 4755925.9, "taker_buy_quote": 1840680.34524 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.3894, "high": 0.393, "low": 0.3827, "close": 0.3927, "volume": 3336034.1, "close_time": 1772006399999, "quote_volume": 1294254.02644, "trades": 13923, "taker_buy_base": 1527474.1, "taker_buy_quote": 592706.00119 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.3926, "high": 0.4091, "low": 0.3906, "close": 0.4008, "volume": 8593138.6, "close_time": 1772020799999, "quote_volume": 3453171.36621, "trades": 31387, "taker_buy_base": 4208701.2, "taker_buy_quote": 1688326.83333 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.4008, "high": 0.4106, "low": 0.3986, "close": 0.4096, "volume": 5883640.3, "close_time": 1772035199999, "quote_volume": 2373420.46864, "trades": 31094, "taker_buy_base": 3133252.6, "taker_buy_quote": 1264930.93693 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.4097, "high": 0.4354, "low": 0.4097, "close": 0.4317, "volume": 15829978.7, "close_time": 1772049599999, "quote_volume": 6739641.96563, "trades": 63036, "taker_buy_base": 7093357.0, "taker_buy_quote": 3015400.12171 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.4317, "high": 0.4322, "low": 0.4084, "close": 0.413, "volume": 14226129.6, "close_time": 1772063999999, "quote_volume": 5995725.12671, "trades": 52968, "taker_buy_base": 7558203.2, "taker_buy_quote": 3186789.69742 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.4131, "high": 0.4155, "low": 0.4045, "close": 0.4115, "volume": 4621699.9, "close_time": 1772078399999, "quote_volume": 1899934.28504, "trades": 25084, "taker_buy_base": 2538180.1, "taker_buy_quote": 1044662.5479 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.4115, "high": 0.4147, "low": 0.4038, "close": 0.4074, "volume": 2846449.0, "close_time": 1772092799999, "quote_volume": 1163278.48654, "trades": 16715, "taker_buy_base": 1321784.4, "taker_buy_quote": 540992.98504 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.4075, "high": 0.4143, "low": 0.4027, "close": 0.4035, "volume": 5840503.7, "close_time": 1772107199999, "quote_volume": 2388398.54578, "trades": 21304, "taker_buy_base": 3612532.4, "taker_buy_quote": 1478126.31888 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.4036, "high": 0.4073, "low": 0.3961, "close": 0.4007, "volume": 5178274.3, "close_time": 1772121599999, "quote_volume": 2082218.70375, "trades": 27448, "taker_buy_base": 2216957.2, "taker_buy_quote": 892379.33067 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.4008, "high": 0.4015, "low": 0.3894, "close": 0.3994, "volume": 4999801.7, "close_time": 1772135999999, "quote_volume": 1975129.85663, "trades": 27889, "taker_buy_base": 2520120.6, "taker_buy_quote": 995474.8076 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.3993, "high": 0.4016, "low": 0.3961, "close": 0.3995, "volume": 1925963.4, "close_time": 1772150399999, "quote_volume": 768286.21498, "trades": 8816, "taker_buy_base": 890438.2, "taker_buy_quote": 355376.60872 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.3995, "high": 0.4041, "low": 0.3972, "close": 0.4032, "volume": 2217889.9, "close_time": 1772164799999, "quote_volume": 887937.75931, "trades": 13309, "taker_buy_base": 1215715.5, "taker_buy_quote": 486886.5172 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.4031, "high": 0.41, "low": 0.403, "close": 0.408, "volume": 2738992.8, "close_time": 1772179199999, "quote_volume": 1113773.10355, "trades": 14906, "taker_buy_base": 1305250.1, "taker_buy_quote": 531064.17094 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.4079, "high": 0.409, "low": 0.3942, "close": 0.397, "volume": 2659549.4, "close_time": 1772193599999, "quote_volume": 1069446.98046, "trades": 17406, "taker_buy_base": 1075179.7, "taker_buy_quote": 432681.71937 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.397, "high": 0.3991, "low": 0.3919, "close": 0.3934, "volume": 4563697.1, "close_time": 1772207999999, "quote_volume": 1807645.78345, "trades": 25371, "taker_buy_base": 1808816.2, "taker_buy_quote": 716292.90321 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.3934, "high": 0.3949, "low": 0.3858, "close": 0.388, "volume": 3189342.0, "close_time": 1772222399999, "quote_volume": 1244866.4172, "trades": 17948, "taker_buy_base": 1492308.5, "taker_buy_quote": 583050.02567 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.388, "high": 0.3904, "low": 0.3806, "close": 0.3895, "volume": 2455958.9, "close_time": 1772236799999, "quote_volume": 948387.97809, "trades": 11094, "taker_buy_base": 1212646.1, "taker_buy_quote": 468611.37372 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.3895, "high": 0.3912, "low": 0.3867, "close": 0.3872, "volume": 2464376.8, "close_time": 1772251199999, "quote_volume": 958797.62366, "trades": 10594, "taker_buy_base": 1425615.4, "taker_buy_quote": 554610.53698 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.3871, "high": 0.389, "low": 0.3633, "close": 0.3701, "volume": 7794212.0, "close_time": 1772265599999, "quote_volume": 2914655.21126, "trades": 44454, "taker_buy_base": 3515663.1, "taker_buy_quote": 1315278.89112 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.3701, "high": 0.3742, "low": 0.3626, "close": 0.3693, "volume": 4859138.3, "close_time": 1772279999999, "quote_volume": 1789080.38991, "trades": 19744, "taker_buy_base": 2433603.3, "taker_buy_quote": 897222.38025 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.3694, "high": 0.3836, "low": 0.369, "close": 0.3801, "volume": 4268423.6, "close_time": 1772294399999, "quote_volume": 1614998.73715, "trades": 25608, "taker_buy_base": 2155857.5, "taker_buy_quote": 815980.2044 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.3802, "high": 0.391, "low": 0.3763, "close": 0.3889, "volume": 3195099.4, "close_time": 1772308799999, "quote_volume": 1223287.10542, "trades": 18772, "taker_buy_base": 1851601.1, "taker_buy_quote": 709534.2787 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.3889, "high": 0.4032, "low": 0.3881, "close": 0.3992, "volume": 3851992.3, "close_time": 1772323199999, "quote_volume": 1529667.30401, "trades": 23589, "taker_buy_base": 2015370.5, "taker_buy_quote": 800456.51041 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.3992, "high": 0.4094, "low": 0.3892, "close": 0.4008, "volume": 6102436.4, "close_time": 1772337599999, "quote_volume": 2437352.00891, "trades": 32832, "taker_buy_base": 2744764.1, "taker_buy_quote": 1098082.38933 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.4008, "high": 0.4031, "low": 0.3922, "close": 0.3961, "volume": 2303242.7, "close_time": 1772351999999, "quote_volume": 916089.85169, "trades": 13083, "taker_buy_base": 1010812.4, "taker_buy_quote": 402104.26907 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.3962, "high": 0.3964, "low": 0.3869, "close": 0.3895, "volume": 2417526.4, "close_time": 1772366399999, "quote_volume": 944149.31855, "trades": 14207, "taker_buy_base": 1174579.3, "taker_buy_quote": 458781.94175 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.3894, "high": 0.3949, "low": 0.3849, "close": 0.3897, "volume": 4005947.9, "close_time": 1772380799999, "quote_volume": 1563838.05884, "trades": 18840, "taker_buy_base": 1975051.8, "taker_buy_quote": 770919.51865 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.3898, "high": 0.3927, "low": 0.3814, "close": 0.3838, "volume": 3330470.9, "close_time": 1772395199999, "quote_volume": 1287099.65356, "trades": 20183, "taker_buy_base": 1782186.9, "taker_buy_quote": 688748.03365 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.3837, "high": 0.3887, "low": 0.3766, "close": 0.3839, "volume": 3678610.6, "close_time": 1772409599999, "quote_volume": 1406144.4631, "trades": 19346, "taker_buy_base": 1724420.5, "taker_buy_quote": 660005.20934 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.384, "high": 0.3923, "low": 0.3839, "close": 0.3907, "volume": 2667995.1, "close_time": 1772423999999, "quote_volume": 1036930.8388, "trades": 17224, "taker_buy_base": 1345795.0, "taker_buy_quote": 523349.68335 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.3907, "high": 0.3912, "low": 0.3787, "close": 0.3827, "volume": 3259651.7, "close_time": 1772438399999, "quote_volume": 1256147.94724, "trades": 15157, "taker_buy_base": 1597289.2, "taker_buy_quote": 615965.7595 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.3828, "high": 0.388, "low": 0.3795, "close": 0.3857, "volume": 2883955.9, "close_time": 1772452799999, "quote_volume": 1107835.8101, "trades": 13633, "taker_buy_base": 1566525.1, "taker_buy_quote": 602164.73619 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.3858, "high": 0.405, "low": 0.3818, "close": 0.402, "volume": 6213325.8, "close_time": 1772467199999, "quote_volume": 2451840.92869, "trades": 28385, "taker_buy_base": 3255531.6, "taker_buy_quote": 1284383.45665 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.402, "high": 0.4186, "low": 0.402, "close": 0.4138, "volume": 18322577.0, "close_time": 1772481599999, "quote_volume": 7533582.67337, "trades": 59619, "taker_buy_base": 10201075.7, "taker_buy_quote": 4192274.06231 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.4139, "high": 0.4161, "low": 0.4036, "close": 0.4051, "volume": 3635630.3, "close_time": 1772495999999, "quote_volume": 1480914.23853, "trades": 17707, "taker_buy_base": 1723307.1, "taker_buy_quote": 702188.16391 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.4052, "high": 0.4118, "low": 0.397, "close": 0.4026, "volume": 6004346.5, "close_time": 1772510399999, "quote_volume": 2419368.27835, "trades": 23200, "taker_buy_base": 3171036.8, "taker_buy_quote": 1279607.96749 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.4027, "high": 0.4039, "low": 0.3945, "close": 0.3994, "volume": 5408706.3, "close_time": 1772524799999, "quote_volume": 2159763.59134, "trades": 19117, "taker_buy_base": 2047262.7, "taker_buy_quote": 818204.60077 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.3993, "high": 0.4015, "low": 0.3901, "close": 0.3925, "volume": 4418826.7, "close_time": 1772539199999, "quote_volume": 1742971.78598, "trades": 17570, "taker_buy_base": 2165611.5, "taker_buy_quote": 854192.18202 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.3925, "high": 0.3981, "low": 0.3843, "close": 0.3924, "volume": 5376095.2, "close_time": 1772553599999, "quote_volume": 2098216.02089, "trades": 25578, "taker_buy_base": 3296611.1, "taker_buy_quote": 1286823.29943 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.3925, "high": 0.3999, "low": 0.3889, "close": 0.3938, "volume": 4350055.1, "close_time": 1772567999999, "quote_volume": 1717149.58708, "trades": 21504, "taker_buy_base": 2348589.4, "taker_buy_quote": 927314.38307 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.3939, "high": 0.3967, "low": 0.3876, "close": 0.3931, "volume": 2352923.6, "close_time": 1772582399999, "quote_volume": 922390.61582, "trades": 11272, "taker_buy_base": 1293781.7, "taker_buy_quote": 507318.03425 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.3932, "high": 0.3947, "low": 0.3862, "close": 0.3891, "volume": 3118924.4, "close_time": 1772596799999, "quote_volume": 1216995.65343, "trades": 14487, "taker_buy_base": 1619182.3, "taker_buy_quote": 632116.19197 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.389, "high": 0.3952, "low": 0.3867, "close": 0.394, "volume": 2449291.0, "close_time": 1772611199999, "quote_volume": 953950.83267, "trades": 11276, "taker_buy_base": 1169337.4, "taker_buy_quote": 455664.88301 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.394, "high": 0.4129, "low": 0.3933, "close": 0.4046, "volume": 8258201.9, "close_time": 1772625599999, "quote_volume": 3340172.8407, "trades": 30740, "taker_buy_base": 3673637.7, "taker_buy_quote": 1486719.22162 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.4046, "high": 0.4423, "low": 0.4008, "close": 0.4402, "volume": 13609621.5, "close_time": 1772639999999, "quote_volume": 5764186.76874, "trades": 51985, "taker_buy_base": 7510625.0, "taker_buy_quote": 3182182.88791 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.4401, "high": 0.4439, "low": 0.4198, "close": 0.4272, "volume": 16048842.0, "close_time": 1772654399999, "quote_volume": 6919962.81858, "trades": 72290, "taker_buy_base": 7579092.8, "taker_buy_quote": 3266920.6516 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.4272, "high": 0.4315, "low": 0.4165, "close": 0.42, "volume": 5366434.1, "close_time": 1772668799999, "quote_volume": 2276045.09055, "trades": 24812, "taker_buy_base": 2261240.2, "taker_buy_quote": 960112.02915 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.4201, "high": 0.4212, "low": 0.4136, "close": 0.4154, "volume": 3041259.8, "close_time": 1772683199999, "quote_volume": 1267385.87413, "trades": 15638, "taker_buy_base": 1319800.8, "taker_buy_quote": 550184.43181 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.4153, "high": 0.4185, "low": 0.4108, "close": 0.4125, "volume": 2938983.6, "close_time": 1772697599999, "quote_volume": 1220036.99287, "trades": 12339, "taker_buy_base": 1360280.2, "taker_buy_quote": 565182.43759 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.4125, "high": 0.4219, "low": 0.4111, "close": 0.4165, "volume": 4786501.3, "close_time": 1772711999999, "quote_volume": 1994177.70642, "trades": 19993, "taker_buy_base": 2416219.9, "taker_buy_quote": 1007060.50556 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.4166, "high": 0.4192, "low": 0.4084, "close": 0.4119, "volume": 5147531.9, "close_time": 1772726399999, "quote_volume": 2127846.99981, "trades": 21166, "taker_buy_base": 2465258.0, "taker_buy_quote": 1020802.20639 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.412, "high": 0.412, "low": 0.4021, "close": 0.4087, "volume": 3061534.8, "close_time": 1772740799999, "quote_volume": 1245408.27992, "trades": 14093, "taker_buy_base": 1305951.4, "taker_buy_quote": 531495.4004 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.4087, "high": 0.4146, "low": 0.4076, "close": 0.4083, "volume": 1856361.0, "close_time": 1772755199999, "quote_volume": 764081.34101, "trades": 7970, "taker_buy_base": 889052.6, "taker_buy_quote": 366009.86508 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.4085, "high": 0.4106, "low": 0.4048, "close": 0.4093, "volume": 1949385.5, "close_time": 1772769599999, "quote_volume": 796232.64988, "trades": 8079, "taker_buy_base": 950312.9, "taker_buy_quote": 388246.53203 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.4094, "high": 0.4104, "low": 0.404, "close": 0.4085, "volume": 3069534.9, "close_time": 1772783999999, "quote_volume": 1247393.93492, "trades": 8775, "taker_buy_base": 1774992.5, "taker_buy_quote": 721013.51378 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.4085, "high": 0.4085, "low": 0.3993, "close": 0.3997, "volume": 4035539.8, "close_time": 1772798399999, "quote_volume": 1623282.22007, "trades": 10882, "taker_buy_base": 2363191.5, "taker_buy_quote": 950235.74426 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.3996, "high": 0.4028, "low": 0.3824, "close": 0.3841, "volume": 11411557.2, "close_time": 1772812799999, "quote_volume": 4487452.04008, "trades": 35913, "taker_buy_base": 6309512.5, "taker_buy_quote": 2483581.83034 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.384, "high": 0.3895, "low": 0.3815, "close": 0.3879, "volume": 3037714.1, "close_time": 1772827199999, "quote_volume": 1171133.24678, "trades": 11758, "taker_buy_base": 1567451.7, "taker_buy_quote": 604560.84337 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.3878, "high": 0.3898, "low": 0.3861, "close": 0.3887, "volume": 1344247.9, "close_time": 1772841599999, "quote_volume": 521622.69186, "trades": 4610, "taker_buy_base": 540530.3, "taker_buy_quote": 209725.20544 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.3887, "high": 0.3903, "low": 0.3872, "close": 0.3888, "volume": 1346307.9, "close_time": 1772855999999, "quote_volume": 523208.89986, "trades": 5198, "taker_buy_base": 735063.3, "taker_buy_quote": 285695.63087 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.3887, "high": 0.3901, "low": 0.3851, "close": 0.3873, "volume": 1424745.5, "close_time": 1772870399999, "quote_volume": 552782.65091, "trades": 5198, "taker_buy_base": 514406.8, "taker_buy_quote": 199532.24684 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.3873, "high": 0.389, "low": 0.3857, "close": 0.3864, "volume": 990264.4, "close_time": 1772884799999, "quote_volume": 383402.71605, "trades": 4156, "taker_buy_base": 557188.2, "taker_buy_quote": 215698.93148 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.3863, "high": 0.3871, "low": 0.3808, "close": 0.3821, "volume": 3469757.8, "close_time": 1772899199999, "quote_volume": 1333597.23863, "trades": 10258, "taker_buy_base": 1906206.6, "taker_buy_quote": 733130.54891 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.3821, "high": 0.3845, "low": 0.3769, "close": 0.3783, "volume": 2526758.2, "close_time": 1772913599999, "quote_volume": 962297.55423, "trades": 9347, "taker_buy_base": 896529.7, "taker_buy_quote": 341659.49749 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.3783, "high": 0.3799, "low": 0.3738, "close": 0.3775, "volume": 1867404.1, "close_time": 1772927999999, "quote_volume": 703622.60878, "trades": 6768, "taker_buy_base": 884187.6, "taker_buy_quote": 333459.03997 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.3776, "high": 0.3787, "low": 0.372, "close": 0.3732, "volume": 1937259.5, "close_time": 1772942399999, "quote_volume": 727030.84732, "trades": 7456, "taker_buy_base": 956556.5, "taker_buy_quote": 359184.22075 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.3732, "high": 0.375, "low": 0.3693, "close": 0.3742, "volume": 1933196.2, "close_time": 1772956799999, "quote_volume": 719755.01888, "trades": 6126, "taker_buy_base": 1088040.9, "taker_buy_quote": 405426.50006 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.3742, "high": 0.3795, "low": 0.3718, "close": 0.3751, "volume": 1882739.3, "close_time": 1772971199999, "quote_volume": 707513.27009, "trades": 7647, "taker_buy_base": 1063913.9, "taker_buy_quote": 399962.67166 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.375, "high": 0.3775, "low": 0.3661, "close": 0.3673, "volume": 3070923.2, "close_time": 1772985599999, "quote_volume": 1139421.57407, "trades": 11897, "taker_buy_base": 1595774.3, "taker_buy_quote": 592129.76178 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.3672, "high": 0.3685, "low": 0.3606, "close": 0.3664, "volume": 11953353.3, "close_time": 1772999999999, "quote_volume": 4349034.25714, "trades": 20642, "taker_buy_base": 5927423.9, "taker_buy_quote": 2156832.0526 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.3665, "high": 0.3681, "low": 0.3567, "close": 0.3605, "volume": 4447681.8, "close_time": 1773014399999, "quote_volume": 1609710.44163, "trades": 20105, "taker_buy_base": 1995997.9, "taker_buy_quote": 722626.62065 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.3604, "high": 0.3735, "low": 0.3585, "close": 0.3644, "volume": 8386168.8, "close_time": 1773028799999, "quote_volume": 3064642.10173, "trades": 22104, "taker_buy_base": 5226820.4, "taker_buy_quote": 1912413.22934 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.3645, "high": 0.3715, "low": 0.3604, "close": 0.3659, "volume": 7281132.7, "close_time": 1773043199999, "quote_volume": 2663815.7095, "trades": 23083, "taker_buy_base": 3363375.7, "taker_buy_quote": 1230844.60636 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.3659, "high": 0.3687, "low": 0.3619, "close": 0.3636, "volume": 5909674.1, "close_time": 1773057599999, "quote_volume": 2153890.86013, "trades": 21781, "taker_buy_base": 3202473.1, "taker_buy_quote": 1167362.07285 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.3636, "high": 0.3724, "low": 0.3626, "close": 0.3639, "volume": 11950676.2, "close_time": 1773071999999, "quote_volume": 4383938.05007, "trades": 33513, "taker_buy_base": 5202058.5, "taker_buy_quote": 1909967.81964 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.3639, "high": 0.371, "low": 0.3599, "close": 0.366, "volume": 11411607.3, "close_time": 1773086399999, "quote_volume": 4161793.0726, "trades": 27894, "taker_buy_base": 6552238.1, "taker_buy_quote": 2388689.75245 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.3661, "high": 0.3679, "low": 0.3618, "close": 0.3636, "volume": 3442371.5, "close_time": 1773100799999, "quote_volume": 1256414.40166, "trades": 12388, "taker_buy_base": 1638212.1, "taker_buy_quote": 597986.87423 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.3636, "high": 0.3712, "low": 0.3613, "close": 0.3652, "volume": 4561717.5, "close_time": 1773115199999, "quote_volume": 1671102.09051, "trades": 15882, "taker_buy_base": 2301662.2, "taker_buy_quote": 844342.9852 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.3652, "high": 0.3715, "low": 0.365, "close": 0.3704, "volume": 3103401.6, "close_time": 1773129599999, "quote_volume": 1142059.71129, "trades": 10278, "taker_buy_base": 1610178.2, "taker_buy_quote": 592500.14142 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.3705, "high": 0.381, "low": 0.3698, "close": 0.3758, "volume": 7650738.2, "close_time": 1773143999999, "quote_volume": 2877280.77793, "trades": 19588, "taker_buy_base": 3413986.4, "taker_buy_quote": 1284578.23862 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.3759, "high": 0.378, "low": 0.363, "close": 0.3679, "volume": 18673256.7, "close_time": 1773158399999, "quote_volume": 6894794.67548, "trades": 57646, "taker_buy_base": 7540661.6, "taker_buy_quote": 2782661.1583 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.3678, "high": 0.3722, "low": 0.3549, "close": 0.3569, "volume": 10260944.6, "close_time": 1773172799999, "quote_volume": 3732743.10451, "trades": 31999, "taker_buy_base": 4509376.6, "taker_buy_quote": 1642735.74165 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.3569, "high": 0.3605, "low": 0.3506, "close": 0.3565, "volume": 6973924.4, "close_time": 1773187199999, "quote_volume": 2481054.53141, "trades": 18283, "taker_buy_base": 3145775.7, "taker_buy_quote": 1120157.27356 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.3566, "high": 0.3592, "low": 0.3543, "close": 0.3558, "volume": 5345596.7, "close_time": 1773201599999, "quote_volume": 1908468.6806, "trades": 15389, "taker_buy_base": 1432902.4, "taker_buy_quote": 511536.01611 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.3558, "high": 0.3588, "low": 0.3514, "close": 0.3523, "volume": 5780260.3, "close_time": 1773215999999, "quote_volume": 2054121.26367, "trades": 20166, "taker_buy_base": 2091551.3, "taker_buy_quote": 742552.61925 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.3523, "high": 0.3575, "low": 0.3514, "close": 0.3556, "volume": 4855366.4, "close_time": 1773230399999, "quote_volume": 1719616.53241, "trades": 14053, "taker_buy_base": 1998871.6, "taker_buy_quote": 707834.45059 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.3557, "high": 0.3661, "low": 0.3535, "close": 0.3568, "volume": 6102943.4, "close_time": 1773244799999, "quote_volume": 2194700.60818, "trades": 21690, "taker_buy_base": 2773417.9, "taker_buy_quote": 997163.77576 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.3568, "high": 0.3606, "low": 0.3549, "close": 0.359, "volume": 3877653.6, "close_time": 1773259199999, "quote_volume": 1388564.9478, "trades": 13355, "taker_buy_base": 2061321.8, "taker_buy_quote": 738103.23758 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.359, "high": 0.3591, "low": 0.3546, "close": 0.3556, "volume": 2551771.2, "close_time": 1773273599999, "quote_volume": 911135.80968, "trades": 7909, "taker_buy_base": 1070763.3, "taker_buy_quote": 382616.21429 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.3555, "high": 0.3564, "low": 0.3475, "close": 0.3486, "volume": 4391665.5, "close_time": 1773287999999, "quote_volume": 1545663.59752, "trades": 12148, "taker_buy_base": 1730068.1, "taker_buy_quote": 608729.86115 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.3487, "high": 0.3535, "low": 0.3487, "close": 0.3528, "volume": 3735892.2, "close_time": 1773302399999, "quote_volume": 1308631.10583, "trades": 8290, "taker_buy_base": 1885921.9, "taker_buy_quote": 660932.18049 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.3528, "high": 0.3568, "low": 0.3506, "close": 0.3542, "volume": 3135093.7, "close_time": 1773316799999, "quote_volume": 1108981.61475, "trades": 9293, "taker_buy_base": 1415435.4, "taker_buy_quote": 500680.54993 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.3541, "high": 0.3741, "low": 0.3461, "close": 0.3519, "volume": 26007183.6, "close_time": 1773331199999, "quote_volume": 9366062.55354, "trades": 71788, "taker_buy_base": 12845014.7, "taker_buy_quote": 4627556.10176 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.3518, "high": 0.3628, "low": 0.348, "close": 0.3602, "volume": 4486828.5, "close_time": 1773345599999, "quote_volume": 1596990.00666, "trades": 14983, "taker_buy_base": 2401988.6, "taker_buy_quote": 855345.43612 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.3602, "high": 0.3629, "low": 0.3562, "close": 0.3594, "volume": 4666356.2, "close_time": 1773359999999, "quote_volume": 1677148.42837, "trades": 13471, "taker_buy_base": 2278275.2, "taker_buy_quote": 819345.95935 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.3594, "high": 0.3703, "low": 0.3583, "close": 0.37, "volume": 7123776.6, "close_time": 1773374399999, "quote_volume": 2605912.91263, "trades": 25682, "taker_buy_base": 3780037.7, "taker_buy_quote": 1382475.31194 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.3701, "high": 0.3704, "low": 0.365, "close": 0.368, "volume": 6355378.9, "close_time": 1773388799999, "quote_volume": 2339570.78029, "trades": 19355, "taker_buy_base": 3001806.5, "taker_buy_quote": 1105448.58833 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.3679, "high": 0.3716, "low": 0.3631, "close": 0.3687, "volume": 5280323.9, "close_time": 1773403199999, "quote_volume": 1942516.65675, "trades": 17910, "taker_buy_base": 2561383.3, "taker_buy_quote": 942669.30082 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.3686, "high": 0.3783, "low": 0.3658, "close": 0.3668, "volume": 13559053.8, "close_time": 1773417599999, "quote_volume": 5049746.80115, "trades": 45742, "taker_buy_base": 6430550.7, "taker_buy_quote": 2396137.03509 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.3668, "high": 0.37, "low": 0.3584, "close": 0.3608, "volume": 5612394.0, "close_time": 1773431999999, "quote_volume": 2045389.10537, "trades": 18397, "taker_buy_base": 2477283.5, "taker_buy_quote": 903071.96007 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.3609, "high": 0.3639, "low": 0.3544, "close": 0.3573, "volume": 2881993.9, "close_time": 1773446399999, "quote_volume": 1031430.31188, "trades": 9545, "taker_buy_base": 1206168.6, "taker_buy_quote": 431591.06766 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.3573, "high": 0.3607, "low": 0.3535, "close": 0.3593, "volume": 2636069.9, "close_time": 1773460799999, "quote_volume": 941760.51174, "trades": 8433, "taker_buy_base": 1284067.2, "taker_buy_quote": 458961.61201 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.3592, "high": 0.3629, "low": 0.3521, "close": 0.3531, "volume": 2849497.0, "close_time": 1773475199999, "quote_volume": 1015870.49168, "trades": 10161, "taker_buy_base": 1380243.2, "taker_buy_quote": 491912.76432 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.353, "high": 0.3541, "low": 0.3504, "close": 0.353, "volume": 2613423.8, "close_time": 1773489599999, "quote_volume": 921131.62428, "trades": 9144, "taker_buy_base": 1316553.3, "taker_buy_quote": 464079.56037 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.353, "high": 0.3543, "low": 0.349, "close": 0.353, "volume": 3626977.0, "close_time": 1773503999999, "quote_volume": 1273344.64661, "trades": 14236, "taker_buy_base": 2077048.7, "taker_buy_quote": 729031.10327 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.353, "high": 0.3564, "low": 0.3517, "close": 0.352, "volume": 2015562.3, "close_time": 1773518399999, "quote_volume": 714400.38541, "trades": 7105, "taker_buy_base": 1046432.2, "taker_buy_quote": 371051.8693 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.3521, "high": 0.3568, "low": 0.3511, "close": 0.356, "volume": 1322210.9, "close_time": 1773532799999, "quote_volume": 467295.72812, "trades": 4839, "taker_buy_base": 685486.8, "taker_buy_quote": 242215.88901 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.3561, "high": 0.364, "low": 0.3537, "close": 0.3599, "volume": 3710416.7, "close_time": 1773547199999, "quote_volume": 1334019.18242, "trades": 12263, "taker_buy_base": 1550010.5, "taker_buy_quote": 557345.67418 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.3599, "high": 0.3617, "low": 0.3568, "close": 0.3596, "volume": 2097912.1, "close_time": 1773561599999, "quote_volume": 752548.85609, "trades": 6821, "taker_buy_base": 1050049.4, "taker_buy_quote": 376673.14203 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.3597, "high": 0.3621, "low": 0.3581, "close": 0.3588, "volume": 1884059.4, "close_time": 1773575999999, "quote_volume": 677485.20165, "trades": 6169, "taker_buy_base": 905417.4, "taker_buy_quote": 325651.70668 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.3589, "high": 0.3616, "low": 0.3557, "close": 0.3585, "volume": 3034264.9, "close_time": 1773590399999, "quote_volume": 1087529.65761, "trades": 9511, "taker_buy_base": 1575340.8, "taker_buy_quote": 564442.40173 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.3585, "high": 0.3634, "low": 0.3576, "close": 0.3612, "volume": 3370185.8, "close_time": 1773604799999, "quote_volume": 1215671.8756, "trades": 11208, "taker_buy_base": 2007133.3, "taker_buy_quote": 724032.99424 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.3611, "high": 0.3668, "low": 0.36, "close": 0.3656, "volume": 5217830.6, "close_time": 1773619199999, "quote_volume": 1896433.81483, "trades": 18300, "taker_buy_base": 2869098.1, "taker_buy_quote": 1042693.77625 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.3657, "high": 0.3754, "low": 0.3634, "close": 0.3724, "volume": 6541614.3, "close_time": 1773633599999, "quote_volume": 2415544.41406, "trades": 21921, "taker_buy_base": 3546410.9, "taker_buy_quote": 1310426.15157 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.3724, "high": 0.3875, "low": 0.3724, "close": 0.3842, "volume": 12875967.8, "close_time": 1773647999999, "quote_volume": 4902771.23289, "trades": 42934, "taker_buy_base": 6014973.3, "taker_buy_quote": 2290914.61131 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.3842, "high": 0.39, "low": 0.3779, "close": 0.3807, "volume": 11485431.2, "close_time": 1773662399999, "quote_volume": 4395893.58474, "trades": 36107, "taker_buy_base": 4943100.1, "taker_buy_quote": 1893052.78552 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.3808, "high": 0.3867, "low": 0.3785, "close": 0.3841, "volume": 9196112.8, "close_time": 1773676799999, "quote_volume": 3523294.09524, "trades": 28577, "taker_buy_base": 4870837.3, "taker_buy_quote": 1866891.74558 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.384, "high": 0.4025, "low": 0.3838, "close": 0.3959, "volume": 14542096.3, "close_time": 1773691199999, "quote_volume": 5742075.73667, "trades": 46368, "taker_buy_base": 7705495.3, "taker_buy_quote": 3042860.8577 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.3958, "high": 0.406, "low": 0.3941, "close": 0.3997, "volume": 8907837.7, "close_time": 1773705599999, "quote_volume": 3563722.69861, "trades": 29389, "taker_buy_base": 4405945.9, "taker_buy_quote": 1762329.80836 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.3997, "high": 0.4017, "low": 0.3892, "close": 0.3917, "volume": 10511612.1, "close_time": 1773719999999, "quote_volume": 4161655.44425, "trades": 32476, "taker_buy_base": 5382773.7, "taker_buy_quote": 2132192.86997 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.3917, "high": 0.3953, "low": 0.3853, "close": 0.3926, "volume": 7329887.8, "close_time": 1773734399999, "quote_volume": 2860237.71831, "trades": 22096, "taker_buy_base": 3128579.6, "taker_buy_quote": 1220821.04265 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.3927, "high": 0.3939, "low": 0.3893, "close": 0.3898, "volume": 5363304.7, "close_time": 1773748799999, "quote_volume": 2100082.5722, "trades": 17671, "taker_buy_base": 2534991.6, "taker_buy_quote": 992437.3868 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.3898, "high": 0.399, "low": 0.3838, "close": 0.3923, "volume": 7568953.3, "close_time": 1773763199999, "quote_volume": 2948673.90161, "trades": 30028, "taker_buy_base": 3837001.5, "taker_buy_quote": 1495421.75216 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.3923, "high": 0.399, "low": 0.3916, "close": 0.3957, "volume": 2883239.2, "close_time": 1773777599999, "quote_volume": 1139477.45075, "trades": 13748, "taker_buy_base": 1319232.0, "taker_buy_quote": 521496.12364 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.3958, "high": 0.4012, "low": 0.3935, "close": 0.3944, "volume": 3880729.5, "close_time": 1773791999999, "quote_volume": 1542322.42098, "trades": 12161, "taker_buy_base": 1843073.8, "taker_buy_quote": 732688.56345 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.3943, "high": 0.3997, "low": 0.3888, "close": 0.3977, "volume": 4238633.3, "close_time": 1773806399999, "quote_volume": 1671183.41526, "trades": 15595, "taker_buy_base": 2004135.5, "taker_buy_quote": 790121.88 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.3978, "high": 0.4019, "low": 0.3921, "close": 0.3942, "volume": 5490529.9, "close_time": 1773820799999, "quote_volume": 2178519.89876, "trades": 15923, "taker_buy_base": 2354560.7, "taker_buy_quote": 935737.91554 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.3941, "high": 0.3959, "low": 0.3768, "close": 0.3789, "volume": 7123893.3, "close_time": 1773835199999, "quote_volume": 2755910.16817, "trades": 20643, "taker_buy_base": 3342030.9, "taker_buy_quote": 1291750.97482 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.3788, "high": 0.3797, "low": 0.3617, "close": 0.3619, "volume": 11180487.6, "close_time": 1773849599999, "quote_volume": 4126430.5693, "trades": 36555, "taker_buy_base": 5092872.3, "taker_buy_quote": 1878705.18617 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.3618, "high": 0.3665, "low": 0.3577, "close": 0.3641, "volume": 7959240.7, "close_time": 1773863999999, "quote_volume": 2884487.55069, "trades": 30229, "taker_buy_base": 4505310.6, "taker_buy_quote": 1633432.54732 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.3641, "high": 0.3708, "low": 0.3612, "close": 0.3689, "volume": 3370464.8, "close_time": 1773878399999, "quote_volume": 1236182.98482, "trades": 9643, "taker_buy_base": 2081719.3, "taker_buy_quote": 763445.06893 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.369, "high": 0.3693, "low": 0.3601, "close": 0.3618, "volume": 3516018.9, "close_time": 1773892799999, "quote_volume": 1279494.18367, "trades": 13091, "taker_buy_base": 1945780.6, "taker_buy_quote": 707865.50453 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.3617, "high": 0.3626, "low": 0.342, "close": 0.3443, "volume": 15538600.2, "close_time": 1773907199999, "quote_volume": 5443965.07838, "trades": 45206, "taker_buy_base": 6871169.7, "taker_buy_quote": 2407211.92541 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.3442, "high": 0.3468, "low": 0.3372, "close": 0.3395, "volume": 14385580.8, "close_time": 1773921599999, "quote_volume": 4914103.36388, "trades": 31658, "taker_buy_base": 7492986.0, "taker_buy_quote": 2559828.71564 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.3395, "high": 0.3396, "low": 0.3278, "close": 0.3318, "volume": 26586868.1, "close_time": 1773935999999, "quote_volume": 8861230.72951, "trades": 49838, "taker_buy_base": 14123555.0, "taker_buy_quote": 4708756.74693 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.3317, "high": 0.3325, "low": 0.3269, "close": 0.3284, "volume": 8137230.4, "close_time": 1773950399999, "quote_volume": 2679328.96507, "trades": 18376, "taker_buy_base": 4155026.2, "taker_buy_quote": 1367762.69222 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.3285, "high": 0.3365, "low": 0.3282, "close": 0.3308, "volume": 10878190.9, "close_time": 1773964799999, "quote_volume": 3617714.06307, "trades": 21696, "taker_buy_base": 5532617.7, "taker_buy_quote": 1839944.81647 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.3308, "high": 0.3345, "low": 0.3269, "close": 0.3313, "volume": 8840064.2, "close_time": 1773979199999, "quote_volume": 2923835.47607, "trades": 18568, "taker_buy_base": 4642452.7, "taker_buy_quote": 1536331.30538 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.3313, "high": 0.3354, "low": 0.328, "close": 0.3302, "volume": 9061450.5, "close_time": 1773993599999, "quote_volume": 3002388.68204, "trades": 20078, "taker_buy_base": 4229839.1, "taker_buy_quote": 1401515.38259 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.3302, "high": 0.3336, "low": 0.3208, "close": 0.3221, "volume": 15552094.2, "close_time": 1774007999999, "quote_volume": 5065377.49951, "trades": 34241, "taker_buy_base": 6547365.8, "taker_buy_quote": 2131026.22655 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.3222, "high": 0.3238, "low": 0.3163, "close": 0.3226, "volume": 11973355.1, "close_time": 1774022399999, "quote_volume": 3841674.06722, "trades": 31035, "taker_buy_base": 5591926.8, "taker_buy_quote": 1794974.71145 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.3226, "high": 0.345, "low": 0.3226, "close": 0.3289, "volume": 36092520.8, "close_time": 1774036799999, "quote_volume": 12114696.46932, "trades": 76230, "taker_buy_base": 19772564.5, "taker_buy_quote": 6636070.89263 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.3289, "high": 0.3309, "low": 0.3199, "close": 0.3215, "volume": 8372912.4, "close_time": 1774051199999, "quote_volume": 2725924.96733, "trades": 19174, "taker_buy_base": 4770075.4, "taker_buy_quote": 1554282.37738 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.3216, "high": 0.3236, "low": 0.3181, "close": 0.3218, "volume": 8264356.0, "close_time": 1774065599999, "quote_volume": 2650590.1761, "trades": 17436, "taker_buy_base": 4309708.4, "taker_buy_quote": 1382482.7574 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.3219, "high": 0.3236, "low": 0.3188, "close": 0.3201, "volume": 5852657.0, "close_time": 1774079999999, "quote_volume": 1878256.96122, "trades": 12905, "taker_buy_base": 2533132.4, "taker_buy_quote": 813378.79485 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.3202, "high": 0.3206, "low": 0.312, "close": 0.3146, "volume": 10741098.3, "close_time": 1774094399999, "quote_volume": 3392202.28374, "trades": 31072, "taker_buy_base": 4652005.1, "taker_buy_quote": 1469759.8723 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.3146, "high": 0.3178, "low": 0.3124, "close": 0.3178, "volume": 10524851.8, "close_time": 1774108799999, "quote_volume": 3312124.90511, "trades": 17648, "taker_buy_base": 6198503.9, "taker_buy_quote": 1951330.45231 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.3178, "high": 0.3223, "low": 0.3141, "close": 0.322, "volume": 11742457.0, "close_time": 1774123199999, "quote_volume": 3740752.20884, "trades": 20204, "taker_buy_base": 6123548.8, "taker_buy_quote": 1950394.65149 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.322, "high": 0.3292, "low": 0.3128, "close": 0.3162, "volume": 16246711.6, "close_time": 1774137599999, "quote_volume": 5253261.86064, "trades": 37397, "taker_buy_base": 7473961.6, "taker_buy_quote": 2420065.12512 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.3162, "high": 0.3224, "low": 0.309, "close": 0.3201, "volume": 12672937.7, "close_time": 1774151999999, "quote_volume": 4003136.30865, "trades": 31672, "taker_buy_base": 5745796.7, "taker_buy_quote": 1816816.94888 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.3202, "high": 0.3217, "low": 0.3151, "close": 0.3155, "volume": 5281152.1, "close_time": 1774166399999, "quote_volume": 1678985.27217, "trades": 13946, "taker_buy_base": 2700425.1, "taker_buy_quote": 858104.82828 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.3155, "high": 0.318, "low": 0.3113, "close": 0.3137, "volume": 4788090.7, "close_time": 1774180799999, "quote_volume": 1505203.11739, "trades": 12303, "taker_buy_base": 2218556.6, "taker_buy_quote": 697664.85014 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.3138, "high": 0.3164, "low": 0.3116, "close": 0.3132, "volume": 3002118.0, "close_time": 1774195199999, "quote_volume": 941463.76238, "trades": 8923, "taker_buy_base": 1457895.2, "taker_buy_quote": 457130.22783 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.3132, "high": 0.3146, "low": 0.3056, "close": 0.3065, "volume": 4875391.1, "close_time": 1774209599999, "quote_volume": 1510486.01397, "trades": 12045, "taker_buy_base": 2198042.7, "taker_buy_quote": 681125.38851 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.3066, "high": 0.3103, "low": 0.3018, "close": 0.308, "volume": 6257290.0, "close_time": 1774223999999, "quote_volume": 1911965.91391, "trades": 17424, "taker_buy_base": 3512832.2, "taker_buy_quote": 1073556.75979 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.3081, "high": 0.3152, "low": 0.3064, "close": 0.3121, "volume": 6139145.3, "close_time": 1774238399999, "quote_volume": 1906453.05945, "trades": 13052, "taker_buy_base": 3232785.4, "taker_buy_quote": 1003161.97027 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.3122, "high": 0.3137, "low": 0.3057, "close": 0.3085, "volume": 5983604.1, "close_time": 1774252799999, "quote_volume": 1851693.09026, "trades": 12900, "taker_buy_base": 3009749.1, "taker_buy_quote": 932155.59503 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.3086, "high": 0.3228, "low": 0.3039, "close": 0.3128, "volume": 18175728.2, "close_time": 1774267199999, "quote_volume": 5734045.15732, "trades": 43311, "taker_buy_base": 8842812.8, "taker_buy_quote": 2791472.02242 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.3129, "high": 0.3208, "low": 0.3098, "close": 0.3169, "volume": 12409021.6, "close_time": 1774281599999, "quote_volume": 3915198.51272, "trades": 27104, "taker_buy_base": 7143052.7, "taker_buy_quote": 2254963.43585 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.317, "high": 0.3296, "low": 0.3162, "close": 0.3255, "volume": 9070756.7, "close_time": 1774295999999, "quote_volume": 2936343.98491, "trades": 23412, "taker_buy_base": 4967615.4, "taker_buy_quote": 1606796.33473 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.3255, "high": 0.3289, "low": 0.3214, "close": 0.3254, "volume": 7225620.9, "close_time": 1774310399999, "quote_volume": 2352778.85846, "trades": 19850, "taker_buy_base": 3663950.5, "taker_buy_quote": 1192609.18665 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.3253, "high": 0.3261, "low": 0.3187, "close": 0.3233, "volume": 7520703.6, "close_time": 1774324799999, "quote_volume": 2421783.79834, "trades": 19053, "taker_buy_base": 4005646.0, "taker_buy_quote": 1289888.52949 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.3233, "high": 0.3267, "low": 0.3202, "close": 0.3241, "volume": 4387454.3, "close_time": 1774339199999, "quote_volume": 1417016.71789, "trades": 11595, "taker_buy_base": 2192670.4, "taker_buy_quote": 708403.96463 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.3242, "high": 0.3245, "low": 0.3176, "close": 0.3182, "volume": 5507630.5, "close_time": 1774353599999, "quote_volume": 1764483.00722, "trades": 11349, "taker_buy_base": 2095420.2, "taker_buy_quote": 671643.76132 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.3182, "high": 0.3224, "low": 0.314, "close": 0.3168, "volume": 8298347.4, "close_time": 1774367999999, "quote_volume": 2642567.6185, "trades": 21068, "taker_buy_base": 5548951.3, "taker_buy_quote": 1767747.32569 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.3168, "high": 0.3182, "low": 0.3129, "close": 0.3154, "volume": 2787958.7, "close_time": 1774382399999, "quote_volume": 879614.38574, "trades": 9173, "taker_buy_base": 1297265.0, "taker_buy_quote": 409331.00958 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.3153, "high": 0.3229, "low": 0.3152, "close": 0.3213, "volume": 4820853.8, "close_time": 1774396799999, "quote_volume": 1544056.04637, "trades": 11899, "taker_buy_base": 2497093.5, "taker_buy_quote": 800133.18246 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.3214, "high": 0.3236, "low": 0.3189, "close": 0.3214, "volume": 5101723.3, "close_time": 1774411199999, "quote_volume": 1642550.94816, "trades": 11369, "taker_buy_base": 2477238.8, "taker_buy_quote": 797679.56385 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.3214, "high": 0.3219, "low": 0.3178, "close": 0.3201, "volume": 3920757.0, "close_time": 1774425599999, "quote_volume": 1253805.15189, "trades": 10408, "taker_buy_base": 1936229.3, "taker_buy_quote": 619267.50327 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.3201, "high": 0.3256, "low": 0.319, "close": 0.3253, "volume": 6652580.2, "close_time": 1774439999999, "quote_volume": 2143186.67974, "trades": 13741, "taker_buy_base": 4111125.3, "taker_buy_quote": 1324225.73422 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.3254, "high": 0.3278, "low": 0.3163, "close": 0.3171, "volume": 12373586.0, "close_time": 1774454399999, "quote_volume": 3981793.55197, "trades": 21050, "taker_buy_base": 6196447.7, "taker_buy_quote": 1995433.22893 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.317, "high": 0.3226, "low": 0.3166, "close": 0.3209, "volume": 4549924.0, "close_time": 1774468799999, "quote_volume": 1454079.1047, "trades": 12634, "taker_buy_base": 2252436.0, "taker_buy_quote": 720094.47648 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.321, "high": 0.3256, "low": 0.3176, "close": 0.325, "volume": 11053799.1, "close_time": 1774483199999, "quote_volume": 3555776.86871, "trades": 20324, "taker_buy_base": 4280397.1, "taker_buy_quote": 1376298.82819 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.325, "high": 0.3255, "low": 0.3149, "close": 0.3157, "volume": 3438319.9, "close_time": 1774497599999, "quote_volume": 1099369.99536, "trades": 9111, "taker_buy_base": 1573315.2, "taker_buy_quote": 503126.18765 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.3157, "high": 0.3161, "low": 0.3046, "close": 0.3068, "volume": 9028405.8, "close_time": 1774511999999, "quote_volume": 2803189.84036, "trades": 17008, "taker_buy_base": 3826753.5, "taker_buy_quote": 1187523.11153 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.3069, "high": 0.3085, "low": 0.3018, "close": 0.3045, "volume": 7961357.0, "close_time": 1774526399999, "quote_volume": 2430855.56899, "trades": 13771, "taker_buy_base": 3772615.3, "taker_buy_quote": 1151937.18914 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.3044, "high": 0.3074, "low": 0.291, "close": 0.2927, "volume": 14697685.7, "close_time": 1774540799999, "quote_volume": 4402161.22965, "trades": 26212, "taker_buy_base": 6575535.2, "taker_buy_quote": 1969391.96763 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2927, "high": 0.2953, "low": 0.2897, "close": 0.2906, "volume": 8499890.1, "close_time": 1774555199999, "quote_volume": 2491366.03304, "trades": 16815, "taker_buy_base": 4338032.3, "taker_buy_quote": 1271697.60766 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2907, "high": 0.2966, "low": 0.2886, "close": 0.2924, "volume": 14730574.8, "close_time": 1774569599999, "quote_volume": 4305276.02766, "trades": 27466, "taker_buy_base": 7422435.9, "taker_buy_quote": 2169690.0124 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2923, "high": 0.2944, "low": 0.29, "close": 0.2903, "volume": 8770908.1, "close_time": 1774583999999, "quote_volume": 2561052.30489, "trades": 19909, "taker_buy_base": 4015892.0, "taker_buy_quote": 1172888.75869 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2903, "high": 0.2904, "low": 0.2798, "close": 0.2855, "volume": 15821289.9, "close_time": 1774598399999, "quote_volume": 4495481.62221, "trades": 29386, "taker_buy_base": 8186551.2, "taker_buy_quote": 2325679.44668 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2856, "high": 0.2857, "low": 0.273, "close": 0.2751, "volume": 21842095.3, "close_time": 1774612799999, "quote_volume": 6074682.6034, "trades": 39426, "taker_buy_base": 11207794.8, "taker_buy_quote": 3115257.28828 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2751, "high": 0.2767, "low": 0.2676, "close": 0.2684, "volume": 18643846.0, "close_time": 1774627199999, "quote_volume": 5086876.53194, "trades": 32749, "taker_buy_base": 9554483.7, "taker_buy_quote": 2608330.47149 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.2684, "high": 0.2688, "low": 0.2603, "close": 0.2615, "volume": 20218673.9, "close_time": 1774641599999, "quote_volume": 5348212.32451, "trades": 33380, "taker_buy_base": 10102107.7, "taker_buy_quote": 2672697.47664 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2615, "high": 0.2635, "low": 0.248, "close": 0.2493, "volume": 21371038.9, "close_time": 1774655999999, "quote_volume": 5455037.81221, "trades": 38455, "taker_buy_base": 9399496.0, "taker_buy_quote": 2398080.10738 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2494, "high": 0.2528, "low": 0.2433, "close": 0.2491, "volume": 27774175.7, "close_time": 1774670399999, "quote_volume": 6881696.60177, "trades": 40148, "taker_buy_base": 14236863.0, "taker_buy_quote": 3530716.20578 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.249, "high": 0.2684, "low": 0.2473, "close": 0.2681, "volume": 36997387.3, "close_time": 1774684799999, "quote_volume": 9443006.39838, "trades": 62431, "taker_buy_base": 18905651.6, "taker_buy_quote": 4833589.60291 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.268, "high": 0.2765, "low": 0.2651, "close": 0.2695, "volume": 25078849.6, "close_time": 1774699199999, "quote_volume": 6765608.82469, "trades": 49162, "taker_buy_base": 13123980.1, "taker_buy_quote": 3541092.88486 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2695, "high": 0.2757, "low": 0.2669, "close": 0.272, "volume": 10576621.8, "close_time": 1774713599999, "quote_volume": 2875309.59563, "trades": 23686, "taker_buy_base": 5476413.1, "taker_buy_quote": 1489163.49323 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2721, "high": 0.2753, "low": 0.2682, "close": 0.2748, "volume": 8357566.4, "close_time": 1774727999999, "quote_volume": 2275411.12343, "trades": 18610, "taker_buy_base": 4042727.6, "taker_buy_quote": 1101402.21225 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2748, "high": 0.2766, "low": 0.2675, "close": 0.2689, "volume": 6393715.3, "close_time": 1774742399999, "quote_volume": 1737618.62247, "trades": 16420, "taker_buy_base": 2940989.5, "taker_buy_quote": 799164.00224 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2689, "high": 0.275, "low": 0.2671, "close": 0.2726, "volume": 7253655.7, "close_time": 1774756799999, "quote_volume": 1968063.5631, "trades": 16989, "taker_buy_base": 3402650.8, "taker_buy_quote": 923180.03192 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2726, "high": 0.2786, "low": 0.2711, "close": 0.2747, "volume": 7128138.7, "close_time": 1774771199999, "quote_volume": 1959290.9048, "trades": 18485, "taker_buy_base": 3735230.7, "taker_buy_quote": 1026836.80265 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2746, "high": 0.2772, "low": 0.271, "close": 0.2752, "volume": 7629996.7, "close_time": 1774785599999, "quote_volume": 2095201.18755, "trades": 17784, "taker_buy_base": 3673270.6, "taker_buy_quote": 1009069.44589 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.2752, "high": 0.2752, "low": 0.2705, "close": 0.2739, "volume": 7049364.6, "close_time": 1774799999999, "quote_volume": 1922184.96492, "trades": 16632, "taker_buy_base": 3206575.8, "taker_buy_quote": 874431.10899 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2738, "high": 0.2761, "low": 0.27, "close": 0.2736, "volume": 4330244.2, "close_time": 1774814399999, "quote_volume": 1181962.61806, "trades": 12378, "taker_buy_base": 2094873.0, "taker_buy_quote": 571914.60957 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2736, "high": 0.2767, "low": 0.263, "close": 0.2719, "volume": 8712107.2, "close_time": 1774828799999, "quote_volume": 2360378.0611, "trades": 20023, "taker_buy_base": 4378827.4, "taker_buy_quote": 1185734.22097 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.272, "high": 0.2876, "low": 0.2709, "close": 0.2827, "volume": 10823385.4, "close_time": 1774843199999, "quote_volume": 3023229.91292, "trades": 27132, "taker_buy_base": 5930553.8, "taker_buy_quote": 1658529.54937 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2827, "high": 0.2855, "low": 0.2796, "close": 0.2831, "volume": 10661383.0, "close_time": 1774857599999, "quote_volume": 3016066.9907, "trades": 22150, "taker_buy_base": 5323485.0, "taker_buy_quote": 1506318.406 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.2831, "high": 0.2872, "low": 0.2815, "close": 0.2837, "volume": 10023396.6, "close_time": 1774871999999, "quote_volume": 2849710.05797, "trades": 22083, "taker_buy_base": 5092292.1, "taker_buy_quote": 1448140.71049 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2838, "high": 0.284, "low": 0.2764, "close": 0.2788, "volume": 5619293.3, "close_time": 1774886399999, "quote_volume": 1575677.93018, "trades": 12930, "taker_buy_base": 2373553.5, "taker_buy_quote": 666241.23106 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2788, "high": 0.2809, "low": 0.2705, "close": 0.2736, "volume": 5361707.8, "close_time": 1774900799999, "quote_volume": 1471853.86964, "trades": 11073, "taker_buy_base": 2470141.7, "taker_buy_quote": 678386.45084 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2736, "high": 0.2769, "low": 0.2709, "close": 0.272, "volume": 4589515.2, "close_time": 1774915199999, "quote_volume": 1256439.96801, "trades": 8783, "taker_buy_base": 2367543.4, "taker_buy_quote": 648491.29983 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2721, "high": 0.2793, "low": 0.2719, "close": 0.275, "volume": 6532238.9, "close_time": 1774929599999, "quote_volume": 1800256.53585, "trades": 13649, "taker_buy_base": 3569065.4, "taker_buy_quote": 984789.67733 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2751, "high": 0.2783, "low": 0.2745, "close": 0.2769, "volume": 3587749.7, "close_time": 1774943999999, "quote_volume": 990940.83938, "trades": 8215, "taker_buy_base": 1900363.7, "taker_buy_quote": 524872.55852 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2769, "high": 0.2794, "low": 0.2711, "close": 0.2735, "volume": 4880082.3, "close_time": 1774958399999, "quote_volume": 1337139.3419, "trades": 13066, "taker_buy_base": 2302346.4, "taker_buy_quote": 630883.782 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2736, "high": 0.279, "low": 0.2698, "close": 0.272, "volume": 6569707.7, "close_time": 1774972799999, "quote_volume": 1801135.6142, "trades": 14478, "taker_buy_base": 3108009.3, "taker_buy_quote": 853209.99476 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.272, "high": 0.2802, "low": 0.272, "close": 0.2749, "volume": 7075316.3, "close_time": 1774987199999, "quote_volume": 1953868.92538, "trades": 16404, "taker_buy_base": 3580883.8, "taker_buy_quote": 988822.62248 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.275, "high": 0.2778, "low": 0.2735, "close": 0.2764, "volume": 3004958.0, "close_time": 1775001599999, "quote_volume": 829079.12391, "trades": 7041, "taker_buy_base": 1486931.3, "taker_buy_quote": 410273.02496 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2763, "high": 0.2808, "low": 0.2741, "close": 0.2791, "volume": 6865306.3, "close_time": 1775015999999, "quote_volume": 1910256.27539, "trades": 19124, "taker_buy_base": 3618394.0, "taker_buy_quote": 1007316.20851 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2792, "high": 0.2831, "low": 0.277, "close": 0.2799, "volume": 6171892.9, "close_time": 1775030399999, "quote_volume": 1733589.93837, "trades": 12084, "taker_buy_base": 3302128.1, "taker_buy_quote": 927772.47792 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.2799, "high": 0.2834, "low": 0.2778, "close": 0.2823, "volume": 4099490.9, "close_time": 1775044799999, "quote_volume": 1151641.07007, "trades": 10294, "taker_buy_base": 2017791.5, "taker_buy_quote": 567214.8486 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2822, "high": 0.2853, "low": 0.2778, "close": 0.2841, "volume": 6178546.0, "close_time": 1775059199999, "quote_volume": 1741063.06256, "trades": 19955, "taker_buy_base": 3179133.7, "taker_buy_quote": 895866.79184 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2842, "high": 0.2843, "low": 0.2768, "close": 0.2783, "volume": 4293249.5, "close_time": 1775073599999, "quote_volume": 1203208.27283, "trades": 12116, "taker_buy_base": 2075792.1, "taker_buy_quote": 581937.50607 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2782, "high": 0.2811, "low": 0.2757, "close": 0.2782, "volume": 2261231.9, "close_time": 1775087999999, "quote_volume": 629166.96596, "trades": 6910, "taker_buy_base": 1180409.7, "taker_buy_quote": 328618.89967 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2783, "high": 0.2805, "low": 0.2662, "close": 0.2674, "volume": 6251018.1, "close_time": 1775102399999, "quote_volume": 1700801.6488, "trades": 18309, "taker_buy_base": 2839592.5, "taker_buy_quote": 772695.90022 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2675, "high": 0.2728, "low": 0.2672, "close": 0.2698, "volume": 3561368.4, "close_time": 1775116799999, "quote_volume": 960815.94619, "trades": 8458, "taker_buy_base": 1569960.6, "taker_buy_quote": 423571.85268 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2697, "high": 0.2712, "low": 0.2663, "close": 0.2679, "volume": 3724212.5, "close_time": 1775131199999, "quote_volume": 1000115.92278, "trades": 8147, "taker_buy_base": 1852957.8, "taker_buy_quote": 497563.71103 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2678, "high": 0.2704, "low": 0.2611, "close": 0.2668, "volume": 6662779.9, "close_time": 1775145599999, "quote_volume": 1769485.71795, "trades": 16096, "taker_buy_base": 3037400.9, "taker_buy_quote": 806528.68819 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2668, "high": 0.2702, "low": 0.2647, "close": 0.2668, "volume": 2508788.8, "close_time": 1775159999999, "quote_volume": 669515.13171, "trades": 7651, "taker_buy_base": 1237092.4, "taker_buy_quote": 330251.9389 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2669, "high": 0.27, "low": 0.2651, "close": 0.2679, "volume": 2332458.4, "close_time": 1775174399999, "quote_volume": 623059.25842, "trades": 6075, "taker_buy_base": 1048255.2, "taker_buy_quote": 279923.56157 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.268, "high": 0.2687, "low": 0.2635, "close": 0.2664, "volume": 2524034.4, "close_time": 1775188799999, "quote_volume": 670958.61575, "trades": 7067, "taker_buy_base": 1069320.6, "taker_buy_quote": 284257.4823 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2664, "high": 0.2721, "low": 0.266, "close": 0.2705, "volume": 2364445.6, "close_time": 1775203199999, "quote_volume": 637897.09914, "trades": 5694, "taker_buy_base": 1252503.7, "taker_buy_quote": 337967.22748 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2705, "high": 0.2733, "low": 0.2704, "close": 0.2728, "volume": 2408190.1, "close_time": 1775217599999, "quote_volume": 654805.06739, "trades": 5839, "taker_buy_base": 1143830.3, "taker_buy_quote": 311015.94845 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2728, "high": 0.2756, "low": 0.2691, "close": 0.2696, "volume": 3167387.1, "close_time": 1775231999999, "quote_volume": 860360.00555, "trades": 8544, "taker_buy_base": 1376455.6, "taker_buy_quote": 374388.28805 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2696, "high": 0.2722, "low": 0.2667, "close": 0.2682, "volume": 2501026.4, "close_time": 1775246399999, "quote_volume": 673862.34743, "trades": 5355, "taker_buy_base": 1032690.8, "taker_buy_quote": 278466.94248 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2682, "high": 0.269, "low": 0.2643, "close": 0.2663, "volume": 4022688.2, "close_time": 1775260799999, "quote_volume": 1071389.70221, "trades": 7204, "taker_buy_base": 2107161.9, "taker_buy_quote": 561035.65106 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2663, "high": 0.2665, "low": 0.2633, "close": 0.2648, "volume": 3642779.5, "close_time": 1775275199999, "quote_volume": 965544.33865, "trades": 6195, "taker_buy_base": 2290010.8, "taker_buy_quote": 606987.96918 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2647, "high": 0.266, "low": 0.2637, "close": 0.2641, "volume": 3569678.2, "close_time": 1775289599999, "quote_volume": 945009.82318, "trades": 6157, "taker_buy_base": 1876028.3, "taker_buy_quote": 496735.83807 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2641, "high": 0.2644, "low": 0.2592, "close": 0.2614, "volume": 8298064.6, "close_time": 1775303999999, "quote_volume": 2169430.38232, "trades": 12466, "taker_buy_base": 4604167.9, "taker_buy_quote": 1203927.80959 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.2613, "high": 0.2649, "low": 0.26, "close": 0.2626, "volume": 4321000.0, "close_time": 1775318399999, "quote_volume": 1134193.52847, "trades": 9697, "taker_buy_base": 2124612.8, "taker_buy_quote": 557530.15212 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2626, "high": 0.2655, "low": 0.2607, "close": 0.2632, "volume": 4378171.9, "close_time": 1775332799999, "quote_volume": 1152216.68872, "trades": 9049, "taker_buy_base": 1654223.7, "taker_buy_quote": 435551.24822 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2632, "high": 0.2634, "low": 0.256, "close": 0.2577, "volume": 3406712.6, "close_time": 1775347199999, "quote_volume": 885690.58858, "trades": 8556, "taker_buy_base": 1560627.4, "taker_buy_quote": 405436.94141 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2578, "high": 0.2592, "low": 0.2554, "close": 0.257, "volume": 2218382.0, "close_time": 1775361599999, "quote_volume": 570389.15568, "trades": 5667, "taker_buy_base": 1136481.7, "taker_buy_quote": 292196.941 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2569, "high": 0.2569, "low": 0.2475, "close": 0.2489, "volume": 7258681.9, "close_time": 1775375999999, "quote_volume": 1831130.87667, "trades": 13482, "taker_buy_base": 3104430.6, "taker_buy_quote": 783072.41651 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2488, "high": 0.2513, "low": 0.246, "close": 0.2488, "volume": 6916002.8, "close_time": 1775390399999, "quote_volume": 1720697.77242, "trades": 11824, "taker_buy_base": 3467840.5, "taker_buy_quote": 863040.02428 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2488, "high": 0.2511, "low": 0.2447, "close": 0.2485, "volume": 7735566.0, "close_time": 1775404799999, "quote_volume": 1913197.89944, "trades": 14583, "taker_buy_base": 4021650.4, "taker_buy_quote": 994711.50508 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2485, "high": 0.2512, "low": 0.2415, "close": 0.2449, "volume": 5908608.5, "close_time": 1775419199999, "quote_volume": 1455998.80372, "trades": 10969, "taker_buy_base": 2814361.2, "taker_buy_quote": 693792.94924 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2449, "high": 0.2494, "low": 0.2389, "close": 0.2489, "volume": 14383636.2, "close_time": 1775433599999, "quote_volume": 3503895.98439, "trades": 22393, "taker_buy_base": 7900704.0, "taker_buy_quote": 1925030.67942 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.249, "high": 0.2531, "low": 0.2468, "close": 0.2531, "volume": 7761450.6, "close_time": 1775447999999, "quote_volume": 1945041.12606, "trades": 16114, "taker_buy_base": 3878028.5, "taker_buy_quote": 971976.16738 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2532, "high": 0.2539, "low": 0.2455, "close": 0.2473, "volume": 5345881.4, "close_time": 1775462399999, "quote_volume": 1330642.03204, "trades": 9866, "taker_buy_base": 2604260.8, "taker_buy_quote": 647866.89182 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2473, "high": 0.2559, "low": 0.2472, "close": 0.2536, "volume": 7697273.8, "close_time": 1775476799999, "quote_volume": 1937335.58747, "trades": 13254, "taker_buy_base": 3831702.2, "taker_buy_quote": 964979.70017 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2537, "high": 0.2566, "low": 0.2499, "close": 0.254, "volume": 6785496.8, "close_time": 1775491199999, "quote_volume": 1719028.0325, "trades": 12987, "taker_buy_base": 3306813.7, "taker_buy_quote": 838200.52258 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.254, "high": 0.2549, "low": 0.2488, "close": 0.2508, "volume": 7023159.3, "close_time": 1775505599999, "quote_volume": 1768922.3332, "trades": 10090, "taker_buy_base": 3673591.0, "taker_buy_quote": 925215.56132 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2508, "high": 0.2521, "low": 0.2409, "close": 0.2431, "volume": 6471017.3, "close_time": 1775519999999, "quote_volume": 1587711.73662, "trades": 10251, "taker_buy_base": 3405210.5, "taker_buy_quote": 835561.46295 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2431, "high": 0.2453, "low": 0.2398, "close": 0.2427, "volume": 4247397.3, "close_time": 1775534399999, "quote_volume": 1029821.11137, "trades": 8596, "taker_buy_base": 1915021.8, "taker_buy_quote": 464405.12054 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2426, "high": 0.2458, "low": 0.2414, "close": 0.2447, "volume": 3187084.7, "close_time": 1775548799999, "quote_volume": 777298.39689, "trades": 6024, "taker_buy_base": 1405628.4, "taker_buy_quote": 343001.10088 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2448, "high": 0.25, "low": 0.2447, "close": 0.2453, "volume": 4581223.5, "close_time": 1775563199999, "quote_volume": 1131575.71779, "trades": 9672, "taker_buy_base": 2112666.2, "taker_buy_quote": 521883.67979 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2452, "high": 0.248, "low": 0.2425, "close": 0.2432, "volume": 6598483.8, "close_time": 1775577599999, "quote_volume": 1615644.99745, "trades": 13786, "taker_buy_base": 3417438.4, "taker_buy_quote": 836571.89771 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2431, "high": 0.2563, "low": 0.2417, "close": 0.2558, "volume": 16202708.0, "close_time": 1775591999999, "quote_volume": 4066360.67392, "trades": 27060, "taker_buy_base": 8717586.9, "taker_buy_quote": 2184305.15918 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2559, "high": 0.2751, "low": 0.2547, "close": 0.2704, "volume": 15350243.6, "close_time": 1775606399999, "quote_volume": 4076415.00538, "trades": 37345, "taker_buy_base": 7928506.0, "taker_buy_quote": 2102876.72814 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2703, "high": 0.2714, "low": 0.2608, "close": 0.2625, "volume": 7149970.3, "close_time": 1775620799999, "quote_volume": 1898318.18516, "trades": 15134, "taker_buy_base": 2869045.8, "taker_buy_quote": 761893.30418 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2626, "high": 0.2668, "low": 0.2621, "close": 0.2633, "volume": 4116047.9, "close_time": 1775635199999, "quote_volume": 1087829.23656, "trades": 9201, "taker_buy_base": 2446496.2, "taker_buy_quote": 646657.83408 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2632, "high": 0.2644, "low": 0.26, "close": 0.2616, "volume": 3813904.6, "close_time": 1775649599999, "quote_volume": 1001597.22408, "trades": 7412, "taker_buy_base": 1703995.2, "taker_buy_quote": 447718.48739 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2615, "high": 0.2661, "low": 0.2578, "close": 0.2637, "volume": 8569426.6, "close_time": 1775663999999, "quote_volume": 2246817.20024, "trades": 16942, "taker_buy_base": 3940070.1, "taker_buy_quote": 1032184.61241 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2637, "high": 0.2689, "low": 0.2572, "close": 0.2593, "volume": 6585421.0, "close_time": 1775678399999, "quote_volume": 1742110.44663, "trades": 15897, "taker_buy_base": 3095302.0, "taker_buy_quote": 818923.40329 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.2594, "high": 0.2623, "low": 0.2558, "close": 0.2569, "volume": 2941961.3, "close_time": 1775692799999, "quote_volume": 761892.0466, "trades": 8850, "taker_buy_base": 1403421.3, "taker_buy_quote": 363523.15993 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2568, "high": 0.2575, "low": 0.2527, "close": 0.2542, "volume": 4503169.8, "close_time": 1775707199999, "quote_volume": 1148099.6297, "trades": 9093, "taker_buy_base": 2221531.9, "taker_buy_quote": 566166.60202 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2541, "high": 0.2577, "low": 0.2534, "close": 0.2558, "volume": 2437119.7, "close_time": 1775721599999, "quote_volume": 623992.78187, "trades": 5449, "taker_buy_base": 1222019.2, "taker_buy_quote": 312891.60678 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2558, "high": 0.2644, "low": 0.2549, "close": 0.2601, "volume": 17118281.8, "close_time": 1775735999999, "quote_volume": 4454827.8144, "trades": 24458, "taker_buy_base": 7394011.7, "taker_buy_quote": 1922606.9708 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2601, "high": 0.2708, "low": 0.2589, "close": 0.268, "volume": 11622994.1, "close_time": 1775750399999, "quote_volume": 3067726.8084, "trades": 23646, "taker_buy_base": 5677204.8, "taker_buy_quote": 1499253.40281 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2681, "high": 0.271, "low": 0.2641, "close": 0.27, "volume": 6203526.3, "close_time": 1775764799999, "quote_volume": 1661287.94743, "trades": 14022, "taker_buy_base": 3650684.6, "taker_buy_quote": 978400.71993 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2701, "high": 0.2783, "low": 0.267, "close": 0.2674, "volume": 7123539.2, "close_time": 1775779199999, "quote_volume": 1939667.19534, "trades": 18001, "taker_buy_base": 3509627.1, "taker_buy_quote": 956533.98003 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2674, "high": 0.2709, "low": 0.2647, "close": 0.2667, "volume": 2864533.3, "close_time": 1775793599999, "quote_volume": 766141.0644, "trades": 8449, "taker_buy_base": 1391381.5, "taker_buy_quote": 372261.88221 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2668, "high": 0.2725, "low": 0.2668, "close": 0.2695, "volume": 3169102.4, "close_time": 1775807999999, "quote_volume": 855348.3857, "trades": 6825, "taker_buy_base": 1547224.8, "taker_buy_quote": 417609.87161 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2693, "high": 0.27, "low": 0.2666, "close": 0.2675, "volume": 835792.8, "close_time": 1775822399999, "quote_volume": 223960.39003, "trades": 2283, "taker_buy_base": 394515.5, "taker_buy_quote": 105654.04008 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 6.567, "high": 6.901, "low": 6.3, "close": 6.376, "volume": 11948210.2, "close_time": 1712879999999, "quote_volume": 78126006.9783, "trades": 255055, "taker_buy_base": 5819499.9, "taker_buy_quote": 38091564.5441 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 6.376, "high": 6.73, "low": 4.72, "close": 5.476, "volume": 28578669.7, "close_time": 1712966399999, "quote_volume": 166890971.9817, "trades": 587416, "taker_buy_base": 13625467.3, "taker_buy_quote": 79639473.2485 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 5.476, "high": 5.499, "low": 3.681, "close": 4.425, "volume": 36370201.0, "close_time": 1713052799999, "quote_volume": 173349333.9016, "trades": 679579, "taker_buy_base": 17608015.5, "taker_buy_quote": 83911184.8711 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 4.423, "high": 5.252, "low": 4.237, "close": 5.143, "volume": 25969934.3, "close_time": 1713139199999, "quote_volume": 122983253.4861, "trades": 505275, "taker_buy_base": 13009198.9, "taker_buy_quote": 61684835.0422 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 5.143, "high": 5.238, "low": 4.453, "close": 4.789, "volume": 23818990.3, "close_time": 1713225599999, "quote_volume": 117021218.7583, "trades": 397820, "taker_buy_base": 12294792.0, "taker_buy_quote": 60451550.9989 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 4.79, "high": 5.22, "low": 4.516, "close": 5.084, "volume": 23743234.5, "close_time": 1713311999999, "quote_volume": 115323133.308, "trades": 429408, "taker_buy_base": 12138330.5, "taker_buy_quote": 58985061.5829 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 5.084, "high": 5.158, "low": 4.642, "close": 4.736, "volume": 24725662.6, "close_time": 1713398399999, "quote_volume": 120968076.7969, "trades": 420628, "taker_buy_base": 12422844.8, "taker_buy_quote": 60802350.5325 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 4.736, "high": 5.147, "low": 4.576, "close": 4.995, "volume": 13750426.1, "close_time": 1713484799999, "quote_volume": 66667648.1559, "trades": 273406, "taker_buy_base": 6739457.8, "taker_buy_quote": 32695493.6772 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 4.995, "high": 5.282, "low": 4.469, "close": 4.925, "volume": 25117107.5, "close_time": 1713571199999, "quote_volume": 122817237.7296, "trades": 394731, "taker_buy_base": 12423623.9, "taker_buy_quote": 60811265.5466 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 4.923, "high": 5.666, "low": 4.819, "close": 5.624, "volume": 14976000.3, "close_time": 1713657599999, "quote_volume": 78226386.3938, "trades": 262247, "taker_buy_base": 7538467.2, "taker_buy_quote": 39349897.5053 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 5.624, "high": 5.9, "low": 5.361, "close": 5.536, "volume": 15578058.9, "close_time": 1713743999999, "quote_volume": 87210994.1541, "trades": 252439, "taker_buy_base": 7727891.1, "taker_buy_quote": 43241638.7949 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 5.536, "high": 5.7, "low": 5.426, "close": 5.597, "volume": 13154111.7, "close_time": 1713830399999, "quote_volume": 73228225.9314, "trades": 240049, "taker_buy_base": 6475949.8, "taker_buy_quote": 36057596.8923 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 5.598, "high": 6.188, "low": 5.315, "close": 5.405, "volume": 20130194.3, "close_time": 1713916799999, "quote_volume": 114415276.8696, "trades": 346295, "taker_buy_base": 10155278.8, "taker_buy_quote": 57751759.0671 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 5.404, "high": 5.588, "low": 4.855, "close": 4.925, "volume": 17298468.2, "close_time": 1714003199999, "quote_volume": 90870158.8048, "trades": 293433, "taker_buy_base": 8037318.4, "taker_buy_quote": 42224404.9315 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 4.925, "high": 5.181, "low": 4.654, "close": 4.87, "volume": 18269912.2, "close_time": 1714089599999, "quote_volume": 88672585.5486, "trades": 308155, "taker_buy_base": 9316083.3, "taker_buy_quote": 45233851.8156 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 4.871, "high": 4.902, "low": 4.597, "close": 4.708, "volume": 11823724.0, "close_time": 1714175999999, "quote_volume": 56297545.6322, "trades": 227707, "taker_buy_base": 5712615.0, "taker_buy_quote": 27210056.7751 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 4.708, "high": 4.949, "low": 4.332, "close": 4.876, "volume": 14073564.8, "close_time": 1714262399999, "quote_volume": 66526700.2343, "trades": 266337, "taker_buy_base": 6945109.4, "taker_buy_quote": 32830317.4118 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 4.877, "high": 5.035, "low": 4.672, "close": 4.708, "volume": 8560836.3, "close_time": 1714348799999, "quote_volume": 41705636.9115, "trades": 180918, "taker_buy_base": 4217638.1, "taker_buy_quote": 20559916.3758 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 4.708, "high": 4.799, "low": 4.512, "close": 4.731, "volume": 10101926.0, "close_time": 1714435199999, "quote_volume": 46976370.1946, "trades": 189846, "taker_buy_base": 4902500.3, "taker_buy_quote": 22807250.8664 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 4.732, "high": 4.854, "low": 4.27, "close": 4.54, "volume": 15653716.5, "close_time": 1714521599999, "quote_volume": 70836484.4162, "trades": 257970, "taker_buy_base": 7530104.9, "taker_buy_quote": 34108058.32 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 4.539, "high": 4.691, "low": 4.176, "close": 4.651, "volume": 15282236.5, "close_time": 1714607999999, "quote_volume": 67950134.8512, "trades": 270848, "taker_buy_base": 7460713.4, "taker_buy_quote": 33176913.2571 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 4.651, "high": 4.755, "low": 4.417, "close": 4.604, "volume": 12326132.7, "close_time": 1714694399999, "quote_volume": 56327708.9491, "trades": 210264, "taker_buy_base": 6125144.7, "taker_buy_quote": 27984119.9701 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 4.604, "high": 5.231, "low": 4.565, "close": 5.132, "volume": 19002270.7, "close_time": 1714780799999, "quote_volume": 93453423.0236, "trades": 314023, "taker_buy_base": 9687598.6, "taker_buy_quote": 47674952.7431 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 5.132, "high": 5.28, "low": 5.031, "close": 5.088, "volume": 12198493.2, "close_time": 1714867199999, "quote_volume": 62530964.6624, "trades": 186922, "taker_buy_base": 6050720.0, "taker_buy_quote": 31026642.9742 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 5.088, "high": 5.852, "low": 4.928, "close": 5.748, "volume": 24355685.3, "close_time": 1714953599999, "quote_volume": 132667419.0407, "trades": 370351, "taker_buy_base": 12174228.8, "taker_buy_quote": 66295374.6044 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 5.747, "high": 6.54, "low": 5.714, "close": 6.0, "volume": 34621231.3, "close_time": 1715039999999, "quote_volume": 212372634.2636, "trades": 615931, "taker_buy_base": 16994547.4, "taker_buy_quote": 104238017.2453 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 6.0, "high": 6.315, "low": 5.795, "close": 5.902, "volume": 24803461.0, "close_time": 1715126399999, "quote_volume": 151440075.6206, "trades": 437862, "taker_buy_base": 12198607.2, "taker_buy_quote": 74537776.7269 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 5.901, "high": 5.961, "low": 5.211, "close": 5.372, "volume": 22833380.5, "close_time": 1715212799999, "quote_volume": 129950148.0906, "trades": 380843, "taker_buy_base": 10936097.2, "taker_buy_quote": 62298883.4112 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 5.372, "high": 5.775, "low": 5.345, "close": 5.628, "volume": 19841754.9, "close_time": 1715299199999, "quote_volume": 109146277.204, "trades": 324867, "taker_buy_base": 10137306.6, "taker_buy_quote": 55769794.4951 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 5.628, "high": 6.095, "low": 5.35, "close": 5.461, "volume": 23375718.3, "close_time": 1715385599999, "quote_volume": 132723721.3997, "trades": 428738, "taker_buy_base": 11332619.6, "taker_buy_quote": 64284691.651 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 5.462, "high": 6.069, "low": 5.447, "close": 5.786, "volume": 18792455.0, "close_time": 1715471999999, "quote_volume": 108977670.031, "trades": 384570, "taker_buy_base": 8970516.4, "taker_buy_quote": 51993440.4255 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 5.786, "high": 6.062, "low": 5.735, "close": 5.951, "volume": 10738851.9, "close_time": 1715558399999, "quote_volume": 63294692.0897, "trades": 249495, "taker_buy_base": 5083820.2, "taker_buy_quote": 29970580.777 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 5.951, "high": 6.332, "low": 5.38, "close": 5.642, "volume": 35525715.7, "close_time": 1715644799999, "quote_volume": 204888565.4596, "trades": 668227, "taker_buy_base": 17262249.0, "taker_buy_quote": 99669558.9495 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 5.641, "high": 5.675, "low": 4.598, "close": 4.776, "volume": 37851723.3, "close_time": 1715731199999, "quote_volume": 192336937.4143, "trades": 536568, "taker_buy_base": 18027038.6, "taker_buy_quote": 91329553.9217 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 4.776, "high": 5.162, "low": 4.667, "close": 5.083, "volume": 26962177.0, "close_time": 1715817599999, "quote_volume": 132348473.2832, "trades": 401491, "taker_buy_base": 13135504.3, "taker_buy_quote": 64516993.9032 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 5.083, "high": 5.124, "low": 4.646, "close": 4.842, "volume": 16060340.2, "close_time": 1715903999999, "quote_volume": 78648868.145, "trades": 238554, "taker_buy_base": 7453888.7, "taker_buy_quote": 36504257.8546 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 4.841, "high": 5.086, "low": 4.811, "close": 4.898, "volume": 11706631.8, "close_time": 1715990399999, "quote_volume": 57771117.5946, "trades": 178932, "taker_buy_base": 5709880.8, "taker_buy_quote": 28178373.2916 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 4.898, "high": 5.083, "low": 4.808, "close": 4.979, "volume": 8763609.7, "close_time": 1716076799999, "quote_volume": 43544442.4109, "trades": 140582, "taker_buy_base": 4264574.5, "taker_buy_quote": 21186127.8772 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 4.978, "high": 5.019, "low": 4.659, "close": 4.7, "volume": 6984304.9, "close_time": 1716163199999, "quote_volume": 33774733.2781, "trades": 115158, "taker_buy_base": 3199938.4, "taker_buy_quote": 15494258.7208 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 4.699, "high": 5.098, "low": 4.64, "close": 5.066, "volume": 14710610.5, "close_time": 1716249599999, "quote_volume": 71700443.9787, "trades": 256443, "taker_buy_base": 7351372.6, "taker_buy_quote": 35858294.3586 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 5.067, "high": 5.24, "low": 4.927, "close": 5.096, "volume": 21322760.1, "close_time": 1716335999999, "quote_volume": 108592479.6956, "trades": 323591, "taker_buy_base": 9920140.3, "taker_buy_quote": 50543037.6909 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 5.097, "high": 5.264, "low": 4.905, "close": 4.969, "volume": 20859822.6, "close_time": 1716422399999, "quote_volume": 105499774.917, "trades": 340978, "taker_buy_base": 10006961.5, "taker_buy_quote": 50624480.6127 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 4.969, "high": 5.017, "low": 4.396, "close": 4.697, "volume": 25704250.8, "close_time": 1716508799999, "quote_volume": 121440103.3909, "trades": 387894, "taker_buy_base": 12618909.0, "taker_buy_quote": 59611505.4314 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 4.697, "high": 4.767, "low": 4.468, "close": 4.589, "volume": 11427302.0, "close_time": 1716595199999, "quote_volume": 52527598.3106, "trades": 199517, "taker_buy_base": 5311102.5, "taker_buy_quote": 24417315.2614 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 4.589, "high": 4.816, "low": 4.572, "close": 4.709, "volume": 8369237.9, "close_time": 1716681599999, "quote_volume": 39471069.1303, "trades": 181340, "taker_buy_base": 3713308.8, "taker_buy_quote": 17510823.3825 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 4.71, "high": 4.743, "low": 4.486, "close": 4.534, "volume": 7545530.9, "close_time": 1716767999999, "quote_volume": 34822758.5214, "trades": 162560, "taker_buy_base": 3358073.9, "taker_buy_quote": 15502970.6186 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 4.534, "high": 4.874, "low": 4.509, "close": 4.806, "volume": 11878233.4, "close_time": 1716854399999, "quote_volume": 55799046.4913, "trades": 254883, "taker_buy_base": 5690075.5, "taker_buy_quote": 26760737.6117 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 4.807, "high": 4.81, "low": 4.545, "close": 4.666, "volume": 13654230.8, "close_time": 1716940799999, "quote_volume": 63299529.6886, "trades": 249863, "taker_buy_base": 6337915.8, "taker_buy_quote": 29374473.7335 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 4.667, "high": 5.029, "low": 4.652, "close": 4.933, "volume": 28156952.8, "close_time": 1717027199999, "quote_volume": 137002594.696, "trades": 414305, "taker_buy_base": 13653119.5, "taker_buy_quote": 66490280.6127 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 4.933, "high": 5.187, "low": 4.684, "close": 4.935, "volume": 25938752.4, "close_time": 1717113599999, "quote_volume": 129112137.1424, "trades": 360475, "taker_buy_base": 12719387.9, "taker_buy_quote": 63311159.9728 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 4.935, "high": 4.972, "low": 4.708, "close": 4.834, "volume": 13003288.9, "close_time": 1717199999999, "quote_volume": 63111457.2584, "trades": 177266, "taker_buy_base": 6071209.2, "taker_buy_quote": 29478619.414 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 4.835, "high": 4.941, "low": 4.759, "close": 4.793, "volume": 7189215.2, "close_time": 1717286399999, "quote_volume": 34766629.3284, "trades": 107629, "taker_buy_base": 3280634.8, "taker_buy_quote": 15870697.3491 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 4.793, "high": 4.862, "low": 4.591, "close": 4.678, "volume": 9132120.3, "close_time": 1717372799999, "quote_volume": 43365044.5493, "trades": 120894, "taker_buy_base": 4017297.6, "taker_buy_quote": 19071443.5253 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 4.679, "high": 4.878, "low": 4.618, "close": 4.809, "volume": 10768719.5, "close_time": 1717459199999, "quote_volume": 51219958.0941, "trades": 168735, "taker_buy_base": 5119113.4, "taker_buy_quote": 24345773.5135 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 4.809, "high": 4.899, "low": 4.683, "close": 4.82, "volume": 10519760.7, "close_time": 1717545599999, "quote_volume": 50216826.0247, "trades": 197857, "taker_buy_base": 4786259.0, "taker_buy_quote": 22839841.3156 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 4.82, "high": 5.13, "low": 4.783, "close": 4.931, "volume": 16990948.4, "close_time": 1717631999999, "quote_volume": 83739856.0849, "trades": 273858, "taker_buy_base": 7904378.1, "taker_buy_quote": 38970116.5054 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 4.931, "high": 5.089, "low": 4.734, "close": 4.809, "volume": 16833892.6, "close_time": 1717718399999, "quote_volume": 83103375.0799, "trades": 259708, "taker_buy_base": 7917244.7, "taker_buy_quote": 39108250.6839 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 4.809, "high": 4.968, "low": 3.9, "close": 4.416, "volume": 27009841.3, "close_time": 1717804799999, "quote_volume": 122971263.37, "trades": 407528, "taker_buy_base": 13182313.4, "taker_buy_quote": 59935264.7158 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 4.418, "high": 4.51, "low": 4.161, "close": 4.247, "volume": 12904362.4, "close_time": 1717891199999, "quote_volume": 55926367.0344, "trades": 189391, "taker_buy_base": 6162416.0, "taker_buy_quote": 26704455.6506 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 4.247, "high": 4.319, "low": 4.188, "close": 4.24, "volume": 6700842.2, "close_time": 1717977599999, "quote_volume": 28477988.5897, "trades": 146825, "taker_buy_base": 3177679.0, "taker_buy_quote": 13506481.214 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 4.24, "high": 4.407, "low": 3.978, "close": 4.062, "volume": 20987408.2, "close_time": 1718063999999, "quote_volume": 87926999.3854, "trades": 287311, "taker_buy_base": 10514764.8, "taker_buy_quote": 44102756.6853 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 4.062, "high": 4.109, "low": 3.701, "close": 3.802, "volume": 21127688.8, "close_time": 1718150399999, "quote_volume": 82336759.5377, "trades": 271402, "taker_buy_base": 10008697.0, "taker_buy_quote": 39007576.4298 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 3.801, "high": 4.15, "low": 3.632, "close": 3.868, "volume": 17494302.1, "close_time": 1718236799999, "quote_volume": 68231913.7856, "trades": 240784, "taker_buy_base": 8415679.0, "taker_buy_quote": 32875507.3211 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 3.869, "high": 3.903, "low": 3.603, "close": 3.641, "volume": 11808490.9, "close_time": 1718323199999, "quote_volume": 44065176.5153, "trades": 151678, "taker_buy_base": 5687616.8, "taker_buy_quote": 21244141.7074 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 3.641, "high": 3.735, "low": 3.3, "close": 3.432, "volume": 15225831.0, "close_time": 1718409599999, "quote_volume": 53523688.01, "trades": 179103, "taker_buy_base": 7410507.7, "taker_buy_quote": 26060846.3465 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 3.432, "high": 3.509, "low": 3.362, "close": 3.387, "volume": 5755592.5, "close_time": 1718495999999, "quote_volume": 19846051.19, "trades": 88122, "taker_buy_base": 2777804.5, "taker_buy_quote": 9581319.101 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 3.388, "high": 3.505, "low": 3.28, "close": 3.456, "volume": 8077349.2, "close_time": 1718582399999, "quote_volume": 27340782.0818, "trades": 92976, "taker_buy_base": 3964000.9, "taker_buy_quote": 13429187.1519 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 3.456, "high": 3.492, "low": 2.97, "close": 3.027, "volume": 21100848.9, "close_time": 1718668799999, "quote_volume": 67545820.1537, "trades": 216373, "taker_buy_base": 9975691.5, "taker_buy_quote": 31921073.3799 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 3.026, "high": 3.043, "low": 2.506, "close": 2.826, "volume": 33818682.8, "close_time": 1718755199999, "quote_volume": 92842807.3215, "trades": 353165, "taker_buy_base": 16839155.3, "taker_buy_quote": 46250804.7156 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 2.826, "high": 2.922, "low": 2.747, "close": 2.797, "volume": 14441249.9, "close_time": 1718841599999, "quote_volume": 40774343.6421, "trades": 205563, "taker_buy_base": 6916474.5, "taker_buy_quote": 19538704.2598 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 2.797, "high": 3.203, "low": 2.762, "close": 3.033, "volume": 28856681.2, "close_time": 1718927999999, "quote_volume": 87320468.5998, "trades": 340138, "taker_buy_base": 14494868.6, "taker_buy_quote": 43850707.3497 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 3.033, "high": 3.139, "low": 2.96, "close": 2.981, "volume": 17924886.2, "close_time": 1719014399999, "quote_volume": 54503639.969, "trades": 274606, "taker_buy_base": 8669489.7, "taker_buy_quote": 26381379.6261 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 2.981, "high": 3.074, "low": 2.907, "close": 2.937, "volume": 11633145.8, "close_time": 1719100799999, "quote_volume": 34860281.0209, "trades": 190481, "taker_buy_base": 5513972.3, "taker_buy_quote": 16528768.4078 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 2.937, "high": 3.032, "low": 2.797, "close": 2.819, "volume": 10035247.8, "close_time": 1719187199999, "quote_volume": 29367707.8354, "trades": 170622, "taker_buy_base": 4650478.8, "taker_buy_quote": 13632300.8932 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 2.82, "high": 2.935, "low": 2.639, "close": 2.904, "volume": 17677386.2, "close_time": 1719273599999, "quote_volume": 49416010.2942, "trades": 256522, "taker_buy_base": 8704893.5, "taker_buy_quote": 24356922.4294 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 2.905, "high": 2.999, "low": 2.831, "close": 2.852, "volume": 12357516.0, "close_time": 1719359999999, "quote_volume": 36093764.9876, "trades": 204693, "taker_buy_base": 6003027.1, "taker_buy_quote": 17544661.492 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 2.852, "high": 2.935, "low": 2.722, "close": 2.782, "volume": 12461159.8, "close_time": 1719446399999, "quote_volume": 35353237.1617, "trades": 170786, "taker_buy_base": 6095413.3, "taker_buy_quote": 17300750.0792 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 2.783, "high": 2.841, "low": 2.695, "close": 2.786, "volume": 10327204.7, "close_time": 1719532799999, "quote_volume": 28719750.2905, "trades": 134834, "taker_buy_base": 4917898.3, "taker_buy_quote": 13677750.6374 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 2.787, "high": 2.87, "low": 2.652, "close": 2.676, "volume": 14929441.1, "close_time": 1719619199999, "quote_volume": 41587162.8703, "trades": 144746, "taker_buy_base": 6805581.7, "taker_buy_quote": 18968610.0584 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 2.677, "high": 2.775, "low": 2.555, "close": 2.56, "volume": 9067920.7, "close_time": 1719705599999, "quote_volume": 24212296.1583, "trades": 101776, "taker_buy_base": 4451202.5, "taker_buy_quote": 11885729.5357 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 2.561, "high": 2.585, "low": 2.328, "close": 2.47, "volume": 22783215.5, "close_time": 1719791999999, "quote_volume": 56210160.1369, "trades": 183256, "taker_buy_base": 11148097.3, "taker_buy_quote": 27512817.0762 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 2.47, "high": 2.507, "low": 2.232, "close": 2.279, "volume": 28909171.6, "close_time": 1719878399999, "quote_volume": 67703565.3233, "trades": 228599, "taker_buy_base": 14130019.0, "taker_buy_quote": 33104308.3744 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 2.279, "high": 2.429, "low": 2.239, "close": 2.277, "volume": 20932211.7, "close_time": 1719964799999, "quote_volume": 48684366.1178, "trades": 204917, "taker_buy_base": 10392818.0, "taker_buy_quote": 24182983.4731 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 2.277, "high": 2.561, "low": 2.139, "close": 2.286, "volume": 43040120.9, "close_time": 1720051199999, "quote_volume": 102439351.8269, "trades": 393172, "taker_buy_base": 21300949.2, "taker_buy_quote": 50798567.9822 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 2.287, "high": 2.398, "low": 2.062, "close": 2.093, "volume": 49106181.0, "close_time": 1720137599999, "quote_volume": 110991689.0445, "trades": 378906, "taker_buy_base": 24234082.8, "taker_buy_quote": 54819607.3872 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 2.092, "high": 2.092, "low": 1.75, "close": 1.827, "volume": 52608693.7, "close_time": 1720223999999, "quote_volume": 98503062.7406, "trades": 365906, "taker_buy_base": 26579397.3, "taker_buy_quote": 49725849.9741 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.827, "high": 2.04, "low": 1.759, "close": 2.007, "volume": 26875526.9, "close_time": 1720310399999, "quote_volume": 50833347.1272, "trades": 195857, "taker_buy_base": 13564508.3, "taker_buy_quote": 25669388.4094 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 2.006, "high": 2.007, "low": 1.839, "close": 1.877, "volume": 19953321.6, "close_time": 1720396799999, "quote_volume": 38541411.9912, "trades": 165022, "taker_buy_base": 9345610.3, "taker_buy_quote": 18051856.3035 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.878, "high": 1.962, "low": 1.781, "close": 1.82, "volume": 25390515.6, "close_time": 1720483199999, "quote_volume": 47261524.1781, "trades": 190267, "taker_buy_base": 12592795.6, "taker_buy_quote": 23447534.6954 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.819, "high": 1.931, "low": 1.799, "close": 1.923, "volume": 21832064.9, "close_time": 1720569599999, "quote_volume": 40858496.4787, "trades": 167209, "taker_buy_base": 10407264.0, "taker_buy_quote": 19486462.449 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.923, "high": 2.08, "low": 1.844, "close": 1.951, "volume": 33002976.2, "close_time": 1720655999999, "quote_volume": 64707802.9595, "trades": 243949, "taker_buy_base": 16491251.0, "taker_buy_quote": 32373837.4698 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.951, "high": 2.005, "low": 1.765, "close": 1.794, "volume": 19148468.0, "close_time": 1720742399999, "quote_volume": 36477395.4534, "trades": 167425, "taker_buy_base": 9256302.2, "taker_buy_quote": 17640017.7122 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.794, "high": 1.835, "low": 1.726, "close": 1.782, "volume": 14990183.0, "close_time": 1720828799999, "quote_volume": 26724823.0465, "trades": 138196, "taker_buy_base": 7575570.4, "taker_buy_quote": 13511151.0446 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 1.782, "high": 1.871, "low": 1.772, "close": 1.824, "volume": 11612426.6, "close_time": 1720915199999, "quote_volume": 21025296.4876, "trades": 101311, "taker_buy_base": 5279222.9, "taker_buy_quote": 9565031.9799 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 1.824, "high": 1.877, "low": 1.8, "close": 1.859, "volume": 11328803.3, "close_time": 1721001599999, "quote_volume": 20796810.2228, "trades": 95441, "taker_buy_base": 5629801.1, "taker_buy_quote": 10342013.6535 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.858, "high": 2.377, "low": 1.854, "close": 2.337, "volume": 37094941.5, "close_time": 1721087999999, "quote_volume": 78156829.9885, "trades": 342973, "taker_buy_base": 19220953.4, "taker_buy_quote": 40400129.5249 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 2.337, "high": 2.882, "low": 2.106, "close": 2.818, "volume": 86355613.1, "close_time": 1721174399999, "quote_volume": 214734314.656, "trades": 1020572, "taker_buy_base": 42416296.9, "taker_buy_quote": 105593216.0278 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 2.819, "high": 3.262, "low": 2.735, "close": 2.947, "volume": 79644196.6, "close_time": 1721260799999, "quote_volume": 238871075.3997, "trades": 1005573, "taker_buy_base": 39977903.0, "taker_buy_quote": 119984818.2082 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 2.948, "high": 2.991, "low": 2.569, "close": 2.651, "volume": 43860373.7, "close_time": 1721347199999, "quote_volume": 122566497.3503, "trades": 513747, "taker_buy_base": 20956054.7, "taker_buy_quote": 58495477.2657 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 2.651, "high": 2.938, "low": 2.523, "close": 2.768, "volume": 46339920.3, "close_time": 1721433599999, "quote_volume": 124888947.742, "trades": 540415, "taker_buy_base": 22591915.6, "taker_buy_quote": 60868822.3232 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 2.768, "high": 2.809, "low": 2.547, "close": 2.643, "volume": 26072233.7, "close_time": 1721519999999, "quote_volume": 69532034.8655, "trades": 311652, "taker_buy_base": 12820995.5, "taker_buy_quote": 34194317.1607 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 2.643, "high": 2.667, "low": 2.376, "close": 2.573, "volume": 27201245.7, "close_time": 1721606399999, "quote_volume": 68666444.0668, "trades": 281545, "taker_buy_base": 13233755.9, "taker_buy_quote": 33435348.7557 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 2.574, "high": 2.637, "low": 2.257, "close": 2.27, "volume": 25464078.8, "close_time": 1721692799999, "quote_volume": 62040434.7609, "trades": 265316, "taker_buy_base": 11414313.3, "taker_buy_quote": 27865693.9884 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 2.27, "high": 2.376, "low": 2.152, "close": 2.178, "volume": 26240007.8, "close_time": 1721779199999, "quote_volume": 59595663.2681, "trades": 296693, "taker_buy_base": 12709527.4, "taker_buy_quote": 28888630.796 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 2.178, "high": 2.36, "low": 2.143, "close": 2.208, "volume": 22007863.0, "close_time": 1721865599999, "quote_volume": 49272396.8688, "trades": 257129, "taker_buy_base": 10745769.1, "taker_buy_quote": 24081642.7478 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 2.208, "high": 2.244, "low": 2.008, "close": 2.116, "volume": 24628242.1, "close_time": 1721951999999, "quote_volume": 52718153.8925, "trades": 281217, "taker_buy_base": 11471847.0, "taker_buy_quote": 24563027.3756 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 2.116, "high": 2.46, "low": 2.11, "close": 2.361, "volume": 32100700.4, "close_time": 1722038399999, "quote_volume": 74598887.3952, "trades": 292329, "taker_buy_base": 16063672.6, "taker_buy_quote": 37320271.643 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 2.361, "high": 2.479, "low": 2.297, "close": 2.329, "volume": 26982481.4, "close_time": 1722124799999, "quote_volume": 64218796.1295, "trades": 274564, "taker_buy_base": 12815319.3, "taker_buy_quote": 30521642.0895 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 2.329, "high": 2.4, "low": 2.243, "close": 2.347, "volume": 16239298.8, "close_time": 1722211199999, "quote_volume": 37801153.3736, "trades": 171166, "taker_buy_base": 7773765.8, "taker_buy_quote": 18105546.8137 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 2.347, "high": 2.438, "low": 2.259, "close": 2.281, "volume": 20445935.5, "close_time": 1722297599999, "quote_volume": 48044268.5439, "trades": 195066, "taker_buy_base": 9693108.1, "taker_buy_quote": 22812933.7139 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 2.281, "high": 2.317, "low": 2.133, "close": 2.193, "volume": 12614595.8, "close_time": 1722383999999, "quote_volume": 28359824.9455, "trades": 139476, "taker_buy_base": 5866920.4, "taker_buy_quote": 13190815.9017 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 2.192, "high": 2.24, "low": 2.093, "close": 2.105, "volume": 10505943.5, "close_time": 1722470399999, "quote_volume": 22913859.5236, "trades": 122478, "taker_buy_base": 4904759.8, "taker_buy_quote": 10720239.1936 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 2.106, "high": 2.147, "low": 1.903, "close": 2.08, "volume": 18326581.6, "close_time": 1722556799999, "quote_volume": 37331824.2018, "trades": 202066, "taker_buy_base": 8914640.8, "taker_buy_quote": 18172049.2377 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 2.08, "high": 2.109, "low": 1.872, "close": 1.897, "volume": 18321515.1, "close_time": 1722643199999, "quote_volume": 36120311.8663, "trades": 229288, "taker_buy_base": 8937712.3, "taker_buy_quote": 17639729.9314 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.897, "high": 1.918, "low": 1.695, "close": 1.743, "volume": 20222928.7, "close_time": 1722729599999, "quote_volume": 36560652.8446, "trades": 177934, "taker_buy_base": 9192103.3, "taker_buy_quote": 16644556.1167 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.744, "high": 1.778, "low": 1.553, "close": 1.64, "volume": 22378614.0, "close_time": 1722815999999, "quote_volume": 37403957.9743, "trades": 148317, "taker_buy_base": 10007701.9, "taker_buy_quote": 16715797.895 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.641, "high": 1.68, "low": 1.342, "close": 1.578, "volume": 56793577.9, "close_time": 1722902399999, "quote_volume": 85696504.2715, "trades": 538401, "taker_buy_base": 28831315.7, "taker_buy_quote": 43502211.5312 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.579, "high": 1.759, "low": 1.571, "close": 1.648, "volume": 26136287.8, "close_time": 1722988799999, "quote_volume": 44218829.4785, "trades": 198675, "taker_buy_base": 12909982.2, "taker_buy_quote": 21864366.9421 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.648, "high": 1.719, "low": 1.527, "close": 1.55, "volume": 21033656.9, "close_time": 1723075199999, "quote_volume": 34180723.8486, "trades": 166046, "taker_buy_base": 10249635.2, "taker_buy_quote": 16700328.8718 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.55, "high": 1.869, "low": 1.518, "close": 1.857, "volume": 18174209.0, "close_time": 1723161599999, "quote_volume": 30551170.2016, "trades": 157799, "taker_buy_base": 9498644.3, "taker_buy_quote": 16021181.6315 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.858, "high": 1.891, "low": 1.689, "close": 1.745, "volume": 18904126.1, "close_time": 1723247999999, "quote_volume": 33496591.9633, "trades": 216246, "taker_buy_base": 8936553.3, "taker_buy_quote": 15837943.0566 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.745, "high": 1.796, "low": 1.709, "close": 1.755, "volume": 10470304.4, "close_time": 1723334399999, "quote_volume": 18303734.5011, "trades": 126907, "taker_buy_base": 5090050.2, "taker_buy_quote": 8902293.6347 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.756, "high": 1.838, "low": 1.589, "close": 1.601, "volume": 16520609.6, "close_time": 1723420799999, "quote_volume": 28535395.9978, "trades": 178807, "taker_buy_base": 7841053.9, "taker_buy_quote": 13561256.6642 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.601, "high": 1.748, "low": 1.594, "close": 1.701, "volume": 18270942.7, "close_time": 1723507199999, "quote_volume": 30629538.4528, "trades": 233103, "taker_buy_base": 8841381.0, "taker_buy_quote": 14824647.1036 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.701, "high": 1.71, "low": 1.627, "close": 1.671, "volume": 11648039.5, "close_time": 1723593599999, "quote_volume": 19407084.5148, "trades": 175773, "taker_buy_base": 5473467.6, "taker_buy_quote": 9124005.8336 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.671, "high": 1.697, "low": 1.562, "close": 1.591, "volume": 13776890.2, "close_time": 1723679999999, "quote_volume": 22590022.4486, "trades": 184124, "taker_buy_base": 6619105.9, "taker_buy_quote": 10871876.695 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.591, "high": 1.611, "low": 1.457, "close": 1.495, "volume": 14561600.1, "close_time": 1723766399999, "quote_volume": 22406193.0944, "trades": 213799, "taker_buy_base": 7174705.1, "taker_buy_quote": 11039025.8245 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.495, "high": 1.53, "low": 1.431, "close": 1.472, "volume": 12247045.8, "close_time": 1723852799999, "quote_volume": 18168610.9083, "trades": 166678, "taker_buy_base": 5809023.4, "taker_buy_quote": 8622438.4448 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.472, "high": 1.515, "low": 1.457, "close": 1.505, "volume": 7385920.5, "close_time": 1723939199999, "quote_volume": 10983805.0009, "trades": 94040, "taker_buy_base": 3633919.5, "taker_buy_quote": 5406009.6108 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.506, "high": 1.583, "low": 1.481, "close": 1.514, "volume": 9139013.7, "close_time": 1724025599999, "quote_volume": 14012575.6832, "trades": 115683, "taker_buy_base": 4338087.5, "taker_buy_quote": 6656270.2642 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.514, "high": 1.55, "low": 1.417, "close": 1.532, "volume": 15417841.6, "close_time": 1724111999999, "quote_volume": 23039206.583, "trades": 184541, "taker_buy_base": 6994274.7, "taker_buy_quote": 10455415.4945 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.532, "high": 1.6, "low": 1.508, "close": 1.522, "volume": 18096421.8, "close_time": 1724198399999, "quote_volume": 28102204.4631, "trades": 176114, "taker_buy_base": 8872813.8, "taker_buy_quote": 13791777.0587 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.522, "high": 1.594, "low": 1.474, "close": 1.571, "volume": 17284751.7, "close_time": 1724284799999, "quote_volume": 26495606.1907, "trades": 236922, "taker_buy_base": 8306473.3, "taker_buy_quote": 12739863.4118 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.571, "high": 1.668, "low": 1.55, "close": 1.632, "volume": 16986360.1, "close_time": 1724371199999, "quote_volume": 27452163.1895, "trades": 232686, "taker_buy_base": 8260062.9, "taker_buy_quote": 13357462.793 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.632, "high": 1.88, "low": 1.631, "close": 1.844, "volume": 25681790.1, "close_time": 1724457599999, "quote_volume": 45092580.1408, "trades": 451894, "taker_buy_base": 13135910.6, "taker_buy_quote": 23049106.3589 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.844, "high": 1.977, "low": 1.825, "close": 1.912, "volume": 22716652.1, "close_time": 1724543999999, "quote_volume": 43332557.2497, "trades": 436131, "taker_buy_base": 11255427.2, "taker_buy_quote": 21470069.7599 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.912, "high": 1.915, "low": 1.781, "close": 1.846, "volume": 20699373.7, "close_time": 1724630399999, "quote_volume": 38207687.7074, "trades": 423822, "taker_buy_base": 9790172.7, "taker_buy_quote": 18077944.3592 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.846, "high": 1.881, "low": 1.646, "close": 1.668, "volume": 24091121.3, "close_time": 1724716799999, "quote_volume": 42409420.0733, "trades": 451857, "taker_buy_base": 11453443.7, "taker_buy_quote": 20147657.4799 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.668, "high": 1.733, "low": 1.473, "close": 1.506, "volume": 24104506.1, "close_time": 1724803199999, "quote_volume": 38931376.4812, "trades": 418620, "taker_buy_base": 11626684.1, "taker_buy_quote": 18828142.7555 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.507, "high": 1.588, "low": 1.441, "close": 1.519, "volume": 28793017.5, "close_time": 1724889599999, "quote_volume": 43659455.8471, "trades": 504737, "taker_buy_base": 13679773.1, "taker_buy_quote": 20768054.1456 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.52, "high": 1.575, "low": 1.469, "close": 1.494, "volume": 14532030.1, "close_time": 1724975999999, "quote_volume": 22196458.8514, "trades": 281539, "taker_buy_base": 6859327.0, "taker_buy_quote": 10494492.4668 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.494, "high": 1.547, "low": 1.423, "close": 1.524, "volume": 14940695.4, "close_time": 1725062399999, "quote_volume": 22324178.189, "trades": 226530, "taker_buy_base": 7172368.4, "taker_buy_quote": 10719934.5502 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.524, "high": 1.542, "low": 1.466, "close": 1.49, "volume": 6755143.4, "close_time": 1725148799999, "quote_volume": 10162746.7174, "trades": 84723, "taker_buy_base": 3138723.8, "taker_buy_quote": 4724905.6977 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.49, "high": 1.512, "low": 1.383, "close": 1.401, "volume": 12269427.9, "close_time": 1725235199999, "quote_volume": 17897741.3492, "trades": 160451, "taker_buy_base": 5428811.0, "taker_buy_quote": 7930402.1863 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.401, "high": 1.495, "low": 1.389, "close": 1.477, "volume": 14731542.5, "close_time": 1725321599999, "quote_volume": 21269408.6484, "trades": 217978, "taker_buy_base": 7199757.6, "taker_buy_quote": 10398574.0053 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.477, "high": 1.515, "low": 1.402, "close": 1.406, "volume": 12549076.8, "close_time": 1725407999999, "quote_volume": 18347775.2624, "trades": 185365, "taker_buy_base": 6162050.9, "taker_buy_quote": 9036872.1886 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.405, "high": 1.473, "low": 1.317, "close": 1.425, "volume": 18728684.8, "close_time": 1725494399999, "quote_volume": 26026709.8205, "trades": 263594, "taker_buy_base": 9158948.3, "taker_buy_quote": 12730571.8763 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.425, "high": 1.442, "low": 1.365, "close": 1.388, "volume": 11151887.0, "close_time": 1725580799999, "quote_volume": 15653574.5167, "trades": 152418, "taker_buy_base": 5180929.1, "taker_buy_quote": 7277754.6103 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.388, "high": 1.436, "low": 1.284, "close": 1.336, "volume": 19028223.7, "close_time": 1725667199999, "quote_volume": 26132821.8828, "trades": 202173, "taker_buy_base": 9160204.2, "taker_buy_quote": 12589987.5773 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.337, "high": 1.376, "low": 1.318, "close": 1.346, "volume": 6932997.8, "close_time": 1725753599999, "quote_volume": 9350362.131, "trades": 61705, "taker_buy_base": 3360415.5, "taker_buy_quote": 4536863.1889 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.347, "high": 1.415, "low": 1.34, "close": 1.396, "volume": 7667738.3, "close_time": 1725839999999, "quote_volume": 10539465.7962, "trades": 90400, "taker_buy_base": 3587764.9, "taker_buy_quote": 4934979.1525 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.397, "high": 1.492, "low": 1.382, "close": 1.46, "volume": 13589940.7, "close_time": 1725926399999, "quote_volume": 19398631.8196, "trades": 164491, "taker_buy_base": 6437781.1, "taker_buy_quote": 9202142.238 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.46, "high": 1.486, "low": 1.425, "close": 1.47, "volume": 9846330.4, "close_time": 1726012799999, "quote_volume": 14331307.1308, "trades": 126256, "taker_buy_base": 4630756.6, "taker_buy_quote": 6743553.4533 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.471, "high": 1.474, "low": 1.36, "close": 1.374, "volume": 14240576.5, "close_time": 1726099199999, "quote_volume": 20003093.3057, "trades": 165252, "taker_buy_base": 7359346.2, "taker_buy_quote": 10324770.921 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.374, "high": 1.62, "low": 1.372, "close": 1.54, "volume": 33216510.1, "close_time": 1726185599999, "quote_volume": 49832114.908, "trades": 301563, "taker_buy_base": 17073064.8, "taker_buy_quote": 25594342.2846 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.54, "high": 1.545, "low": 1.459, "close": 1.52, "volume": 23434717.7, "close_time": 1726271999999, "quote_volume": 35199743.7371, "trades": 216039, "taker_buy_base": 10962390.9, "taker_buy_quote": 16472868.2992 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.521, "high": 1.555, "low": 1.488, "close": 1.511, "volume": 11415815.6, "close_time": 1726358399999, "quote_volume": 17347934.5013, "trades": 119888, "taker_buy_base": 5119905.9, "taker_buy_quote": 7784820.4433 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.512, "high": 1.582, "low": 1.454, "close": 1.471, "volume": 15511576.1, "close_time": 1726444799999, "quote_volume": 23598856.4481, "trades": 163993, "taker_buy_base": 7215736.7, "taker_buy_quote": 10993843.6991 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.471, "high": 1.476, "low": 1.385, "close": 1.414, "volume": 13525376.0, "close_time": 1726531199999, "quote_volume": 19334784.0577, "trades": 148312, "taker_buy_base": 6008216.0, "taker_buy_quote": 8586026.7788 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.415, "high": 1.51, "low": 1.397, "close": 1.476, "volume": 12945114.1, "close_time": 1726617599999, "quote_volume": 18918551.842, "trades": 143637, "taker_buy_base": 6145304.0, "taker_buy_quote": 8984531.5017 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.477, "high": 1.561, "low": 1.424, "close": 1.559, "volume": 18020682.8, "close_time": 1726703999999, "quote_volume": 26816205.869, "trades": 204207, "taker_buy_base": 8652074.5, "taker_buy_quote": 12898170.201 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.559, "high": 1.653, "low": 1.538, "close": 1.597, "volume": 27349237.2, "close_time": 1726790399999, "quote_volume": 43730794.4271, "trades": 246435, "taker_buy_base": 13796444.8, "taker_buy_quote": 22059154.949 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.597, "high": 1.689, "low": 1.565, "close": 1.619, "volume": 21612664.2, "close_time": 1726876799999, "quote_volume": 35279684.2811, "trades": 264494, "taker_buy_base": 9896354.1, "taker_buy_quote": 16164945.3357 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.619, "high": 1.655, "low": 1.567, "close": 1.645, "volume": 12263346.3, "close_time": 1726963199999, "quote_volume": 19713658.973, "trades": 181001, "taker_buy_base": 5821950.0, "taker_buy_quote": 9368600.6871 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.646, "high": 1.66, "low": 1.513, "close": 1.562, "volume": 15281263.3, "close_time": 1727049599999, "quote_volume": 24108737.5551, "trades": 191466, "taker_buy_base": 6671518.8, "taker_buy_quote": 10520323.8459 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.563, "high": 1.787, "low": 1.52, "close": 1.709, "volume": 43375604.7, "close_time": 1727135999999, "quote_volume": 73824548.9821, "trades": 407609, "taker_buy_base": 21520449.6, "taker_buy_quote": 36611034.2487 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.709, "high": 1.845, "low": 1.657, "close": 1.812, "volume": 35267719.0, "close_time": 1727222399999, "quote_volume": 61342617.0558, "trades": 390078, "taker_buy_base": 17647705.2, "taker_buy_quote": 30719316.9615 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.813, "high": 2.147, "low": 1.791, "close": 2.106, "volume": 62488115.0, "close_time": 1727308799999, "quote_volume": 124412096.9147, "trades": 628386, "taker_buy_base": 31649506.2, "taker_buy_quote": 62965606.4855 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 2.106, "high": 2.182, "low": 2.008, "close": 2.033, "volume": 56383004.5, "close_time": 1727395199999, "quote_volume": 118429629.4935, "trades": 653350, "taker_buy_base": 25864488.5, "taker_buy_quote": 54412799.8178 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 2.033, "high": 2.175, "low": 1.994, "close": 2.115, "volume": 41567561.3, "close_time": 1727481599999, "quote_volume": 87067898.5806, "trades": 480899, "taker_buy_base": 19665153.7, "taker_buy_quote": 41202110.3083 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 2.117, "high": 2.165, "low": 1.976, "close": 2.01, "volume": 22349167.0, "close_time": 1727567999999, "quote_volume": 46319122.6911, "trades": 322279, "taker_buy_base": 9894272.5, "taker_buy_quote": 20546582.9924 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 2.011, "high": 2.112, "low": 1.929, "close": 2.045, "volume": 30487069.0, "close_time": 1727654399999, "quote_volume": 61511799.2945, "trades": 353553, "taker_buy_base": 15141040.3, "taker_buy_quote": 30599650.5587 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 2.046, "high": 2.071, "low": 1.826, "close": 1.855, "volume": 33081728.4, "close_time": 1727740799999, "quote_volume": 64502390.0081, "trades": 388578, "taker_buy_base": 15263275.4, "taker_buy_quote": 29734501.1094 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.854, "high": 1.966, "low": 1.572, "close": 1.656, "volume": 45272107.7, "close_time": 1727827199999, "quote_volume": 80400498.4696, "trades": 492434, "taker_buy_base": 21990235.5, "taker_buy_quote": 39026461.6621 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.656, "high": 1.745, "low": 1.544, "close": 1.6, "volume": 26868320.3, "close_time": 1727913599999, "quote_volume": 44631420.1265, "trades": 298169, "taker_buy_base": 12578766.7, "taker_buy_quote": 20928421.0347 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.6, "high": 1.654, "low": 1.532, "close": 1.605, "volume": 18849071.9, "close_time": 1727999999999, "quote_volume": 30082893.0951, "trades": 240252, "taker_buy_base": 9087344.0, "taker_buy_quote": 14512252.2747 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.604, "high": 1.728, "low": 1.585, "close": 1.697, "volume": 22786290.2, "close_time": 1728086399999, "quote_volume": 37917320.7578, "trades": 268695, "taker_buy_base": 11374989.4, "taker_buy_quote": 18935100.9236 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.697, "high": 1.914, "low": 1.677, "close": 1.817, "volume": 28811094.7, "close_time": 1728172799999, "quote_volume": 52333021.4694, "trades": 326227, "taker_buy_base": 12920013.7, "taker_buy_quote": 23469673.8797 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.816, "high": 2.053, "low": 1.798, "close": 1.937, "volume": 35563167.9, "close_time": 1728259199999, "quote_volume": 68221633.1592, "trades": 401959, "taker_buy_base": 17658965.9, "taker_buy_quote": 33902327.5758 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.937, "high": 2.071, "low": 1.904, "close": 1.934, "volume": 47657402.7, "close_time": 1728345599999, "quote_volume": 94781559.9576, "trades": 584306, "taker_buy_base": 23498741.4, "taker_buy_quote": 46750692.0487 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.933, "high": 2.014, "low": 1.826, "close": 1.85, "volume": 29680083.9, "close_time": 1728431999999, "quote_volume": 57008419.4284, "trades": 335832, "taker_buy_base": 14346168.3, "taker_buy_quote": 27566574.1053 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.85, "high": 1.886, "low": 1.717, "close": 1.735, "volume": 24885606.7, "close_time": 1728518399999, "quote_volume": 45138453.1361, "trades": 283427, "taker_buy_base": 11688374.5, "taker_buy_quote": 21218867.4162 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.736, "high": 1.77, "low": 1.639, "close": 1.7, "volume": 24890306.2, "close_time": 1728604799999, "quote_volume": 42470738.1089, "trades": 286426, "taker_buy_base": 11789085.1, "taker_buy_quote": 20138834.5898 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.701, "high": 1.961, "low": 1.686, "close": 1.932, "volume": 32726050.2, "close_time": 1728691199999, "quote_volume": 60906762.6064, "trades": 343248, "taker_buy_base": 16252996.4, "taker_buy_quote": 30212776.8673 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.932, "high": 2.123, "low": 1.882, "close": 2.082, "volume": 35764622.8, "close_time": 1728777599999, "quote_volume": 71989152.1421, "trades": 382149, "taker_buy_base": 17776840.8, "taker_buy_quote": 35783068.5678 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 2.082, "high": 2.093, "low": 1.933, "close": 2.076, "volume": 30974401.5, "close_time": 1728863999999, "quote_volume": 62510980.0732, "trades": 332902, "taker_buy_base": 14546207.5, "taker_buy_quote": 29386772.3771 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 2.076, "high": 2.444, "low": 2.07, "close": 2.416, "volume": 67755315.6, "close_time": 1728950399999, "quote_volume": 155261567.3985, "trades": 729857, "taker_buy_base": 34366576.4, "taker_buy_quote": 78685766.8999 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 2.417, "high": 2.65, "low": 2.274, "close": 2.391, "volume": 85076907.3, "close_time": 1729036799999, "quote_volume": 208939476.195, "trades": 964643, "taker_buy_base": 42700215.3, "taker_buy_quote": 104967811.3136 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 2.392, "high": 2.425, "low": 2.174, "close": 2.238, "volume": 43013663.4, "close_time": 1729123199999, "quote_volume": 99464171.8575, "trades": 509489, "taker_buy_base": 20104550.1, "taker_buy_quote": 46508674.9502 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 2.239, "high": 2.327, "low": 2.08, "close": 2.129, "volume": 44085576.9, "close_time": 1729209599999, "quote_volume": 97336933.4237, "trades": 455707, "taker_buy_base": 21553532.5, "taker_buy_quote": 47647425.3998 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 2.13, "high": 2.467, "low": 2.107, "close": 2.369, "volume": 46984810.0, "close_time": 1729295999999, "quote_volume": 106720967.8782, "trades": 454753, "taker_buy_base": 23960685.3, "taker_buy_quote": 54400531.2266 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 2.369, "high": 2.533, "low": 2.333, "close": 2.458, "volume": 37703762.4, "close_time": 1729382399999, "quote_volume": 92283394.2297, "trades": 411088, "taker_buy_base": 18876036.3, "taker_buy_quote": 46222443.1139 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 2.459, "high": 2.477, "low": 2.337, "close": 2.427, "volume": 29452726.7, "close_time": 1729468799999, "quote_volume": 70532499.9883, "trades": 298776, "taker_buy_base": 14563954.7, "taker_buy_quote": 34903171.1751 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 2.427, "high": 2.488, "low": 2.265, "close": 2.273, "volume": 29380120.0, "close_time": 1729555199999, "quote_volume": 68952688.2622, "trades": 340423, "taker_buy_base": 13456845.0, "taker_buy_quote": 31637629.204 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 2.272, "high": 2.325, "low": 2.192, "close": 2.305, "volume": 25874726.0, "close_time": 1729641599999, "quote_volume": 58454192.3333, "trades": 297902, "taker_buy_base": 12615544.3, "taker_buy_quote": 28514436.8803 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 2.305, "high": 2.319, "low": 2.153, "close": 2.247, "volume": 23647624.1, "close_time": 1729727999999, "quote_volume": 52715126.1363, "trades": 296390, "taker_buy_base": 11591355.8, "taker_buy_quote": 25847366.3632 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 2.246, "high": 2.318, "low": 2.173, "close": 2.205, "volume": 24057310.5, "close_time": 1729814399999, "quote_volume": 53760528.2104, "trades": 415974, "taker_buy_base": 11606221.8, "taker_buy_quote": 25938858.2285 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 2.205, "high": 2.22, "low": 1.781, "close": 1.917, "volume": 43675349.1, "close_time": 1729900799999, "quote_volume": 89411437.781, "trades": 491807, "taker_buy_base": 21714104.5, "taker_buy_quote": 44354894.2777 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.918, "high": 2.047, "low": 1.892, "close": 2.01, "volume": 30070458.7, "close_time": 1729987199999, "quote_volume": 59263927.0814, "trades": 314563, "taker_buy_base": 15010635.3, "taker_buy_quote": 29517282.297 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 2.01, "high": 2.077, "low": 1.968, "close": 2.042, "volume": 14046334.0, "close_time": 1730073599999, "quote_volume": 28282417.3336, "trades": 217334, "taker_buy_base": 6348859.8, "taker_buy_quote": 12784602.8656 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 2.043, "high": 2.097, "low": 1.883, "close": 2.052, "volume": 31317066.1, "close_time": 1730159999999, "quote_volume": 62380797.9151, "trades": 411659, "taker_buy_base": 14949136.1, "taker_buy_quote": 29768876.5386 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 2.052, "high": 2.142, "low": 2.032, "close": 2.102, "volume": 30043216.9, "close_time": 1730246399999, "quote_volume": 62881391.1365, "trades": 344747, "taker_buy_base": 14357361.1, "taker_buy_quote": 30057266.3041 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 2.101, "high": 2.103, "low": 1.982, "close": 2.001, "volume": 22998609.8, "close_time": 1730332799999, "quote_volume": 46947357.9888, "trades": 303549, "taker_buy_base": 10827864.1, "taker_buy_quote": 22109199.9559 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 2.002, "high": 2.014, "low": 1.882, "close": 1.922, "volume": 20190775.0, "close_time": 1730419199999, "quote_volume": 39434534.3562, "trades": 249766, "taker_buy_base": 9147556.3, "taker_buy_quote": 17859345.4859 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.922, "high": 1.992, "low": 1.826, "close": 1.88, "volume": 27429481.3, "close_time": 1730505599999, "quote_volume": 52296353.5463, "trades": 289943, "taker_buy_base": 12704189.2, "taker_buy_quote": 24233725.7561 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.88, "high": 1.9, "low": 1.778, "close": 1.81, "volume": 16498675.0, "close_time": 1730591999999, "quote_volume": 30226771.4404, "trades": 190745, "taker_buy_base": 7839285.9, "taker_buy_quote": 14363956.8426 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.81, "high": 1.816, "low": 1.627, "close": 1.727, "volume": 30431490.5, "close_time": 1730678399999, "quote_volume": 52002236.1319, "trades": 286626, "taker_buy_base": 14605652.2, "taker_buy_quote": 24935181.0512 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.727, "high": 1.762, "low": 1.589, "close": 1.656, "volume": 22283671.1, "close_time": 1730764799999, "quote_volume": 37523021.0776, "trades": 214330, "taker_buy_base": 10732414.5, "taker_buy_quote": 18069493.1136 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.657, "high": 1.842, "low": 1.656, "close": 1.771, "volume": 30188385.4, "close_time": 1730851199999, "quote_volume": 52847485.5711, "trades": 243571, "taker_buy_base": 15788632.5, "taker_buy_quote": 27629251.8596 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.771, "high": 2.017, "low": 1.771, "close": 1.982, "volume": 58248993.5, "close_time": 1730937599999, "quote_volume": 111254724.662, "trades": 312106, "taker_buy_base": 29099715.4, "taker_buy_quote": 55609989.1794 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.981, "high": 2.06, "low": 1.919, "close": 1.996, "volume": 35818691.5, "close_time": 1731023999999, "quote_volume": 71333627.5068, "trades": 256563, "taker_buy_base": 16972171.3, "taker_buy_quote": 33850204.3345 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.997, "high": 2.022, "low": 1.838, "close": 1.92, "volume": 30912785.6, "close_time": 1731110399999, "quote_volume": 59830741.9373, "trades": 286645, "taker_buy_base": 14135079.1, "taker_buy_quote": 27360917.7133 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.919, "high": 2.126, "low": 1.881, "close": 2.078, "volume": 43144158.2, "close_time": 1731196799999, "quote_volume": 87570480.7596, "trades": 375506, "taker_buy_base": 20497738.6, "taker_buy_quote": 41607688.4923 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 2.079, "high": 2.265, "low": 1.998, "close": 2.115, "volume": 78160693.0, "close_time": 1731283199999, "quote_volume": 167850578.7661, "trades": 619547, "taker_buy_base": 39375255.2, "taker_buy_quote": 84563596.2201 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 2.115, "high": 2.504, "low": 2.095, "close": 2.492, "volume": 98788097.1, "close_time": 1731369599999, "quote_volume": 222636035.1069, "trades": 809005, "taker_buy_base": 49561317.0, "taker_buy_quote": 111854251.4436 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 2.493, "high": 2.856, "low": 2.281, "close": 2.456, "volume": 142088792.4, "close_time": 1731455999999, "quote_volume": 365579988.0303, "trades": 1268605, "taker_buy_base": 69083211.2, "taker_buy_quote": 177850445.8845 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 2.456, "high": 2.486, "low": 2.125, "close": 2.301, "volume": 109304979.2, "close_time": 1731542399999, "quote_volume": 250692301.0454, "trades": 855715, "taker_buy_base": 53213443.4, "taker_buy_quote": 122067604.663 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 2.301, "high": 2.488, "low": 2.14, "close": 2.182, "volume": 81372846.0, "close_time": 1731628799999, "quote_volume": 189372344.4763, "trades": 777730, "taker_buy_base": 38835774.4, "taker_buy_quote": 90619688.2212 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 2.182, "high": 2.337, "low": 2.121, "close": 2.301, "volume": 51025458.3, "close_time": 1731715199999, "quote_volume": 113335300.5943, "trades": 560032, "taker_buy_base": 24782185.7, "taker_buy_quote": 55077450.3738 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 2.301, "high": 2.418, "low": 2.245, "close": 2.371, "volume": 47917525.3, "close_time": 1731801599999, "quote_volume": 112243151.1202, "trades": 557476, "taker_buy_base": 23461559.0, "taker_buy_quote": 54995595.8018 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 2.37, "high": 2.409, "low": 2.182, "close": 2.231, "volume": 54856625.3, "close_time": 1731887999999, "quote_volume": 125904293.9198, "trades": 594976, "taker_buy_base": 25844857.7, "taker_buy_quote": 59269774.3195 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 2.231, "high": 2.426, "low": 2.214, "close": 2.395, "volume": 52521876.3, "close_time": 1731974399999, "quote_volume": 121836787.1864, "trades": 544061, "taker_buy_base": 24662950.3, "taker_buy_quote": 57281004.0988 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 2.396, "high": 2.403, "low": 2.224, "close": 2.288, "volume": 38835183.8, "close_time": 1732060799999, "quote_volume": 89756752.4373, "trades": 473000, "taker_buy_base": 19014195.1, "taker_buy_quote": 43928173.3705 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 2.288, "high": 2.289, "low": 2.062, "close": 2.114, "volume": 55587414.8, "close_time": 1732147199999, "quote_volume": 121652201.6368, "trades": 509157, "taker_buy_base": 27814850.6, "taker_buy_quote": 60882578.5457 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 2.115, "high": 2.335, "low": 2.023, "close": 2.235, "volume": 59108123.5, "close_time": 1732233599999, "quote_volume": 129772867.7192, "trades": 554480, "taker_buy_base": 28767010.2, "taker_buy_quote": 63218579.2865 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 2.235, "high": 2.298, "low": 2.112, "close": 2.256, "volume": 54943215.8, "close_time": 1732319999999, "quote_volume": 121388767.2797, "trades": 540727, "taker_buy_base": 27158755.2, "taker_buy_quote": 60007327.0379 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 2.257, "high": 2.509, "low": 2.231, "close": 2.447, "volume": 96803599.0, "close_time": 1732406399999, "quote_volume": 228027263.6544, "trades": 896619, "taker_buy_base": 47672273.3, "taker_buy_quote": 112402430.7702 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 2.448, "high": 2.69, "low": 2.3, "close": 2.549, "volume": 97291515.9, "close_time": 1732492799999, "quote_volume": 241842896.5499, "trades": 933417, "taker_buy_base": 48305353.0, "taker_buy_quote": 120240062.2483 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 2.55, "high": 2.8, "low": 2.366, "close": 2.441, "volume": 124112144.3, "close_time": 1732579199999, "quote_volume": 316110187.0425, "trades": 1042174, "taker_buy_base": 59623255.9, "taker_buy_quote": 151992375.7566 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 2.44, "high": 2.555, "low": 2.244, "close": 2.35, "volume": 64724950.0, "close_time": 1732665599999, "quote_volume": 153944704.7547, "trades": 603703, "taker_buy_base": 30852211.7, "taker_buy_quote": 73383129.433 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 2.35, "high": 2.6, "low": 2.295, "close": 2.553, "volume": 51498157.7, "close_time": 1732751999999, "quote_volume": 124172662.1916, "trades": 530481, "taker_buy_base": 25317771.2, "taker_buy_quote": 61108176.7144 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 2.553, "high": 3.065, "low": 2.466, "close": 2.943, "volume": 135841251.6, "close_time": 1732838399999, "quote_volume": 376317285.4719, "trades": 1267456, "taker_buy_base": 69331262.4, "taker_buy_quote": 192344153.1808 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 2.944, "high": 2.963, "low": 2.79, "close": 2.921, "volume": 75999537.5, "close_time": 1732924799999, "quote_volume": 218568960.7069, "trades": 826159, "taker_buy_base": 36792370.7, "taker_buy_quote": 105881673.5184 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 2.921, "high": 3.736, "low": 2.861, "close": 3.626, "volume": 124005282.5, "close_time": 1733011199999, "quote_volume": 408851187.4822, "trades": 1827330, "taker_buy_base": 62083447.1, "taker_buy_quote": 204981925.911 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 3.627, "high": 3.661, "low": 3.255, "close": 3.402, "volume": 76352027.8, "close_time": 1733097599999, "quote_volume": 259222528.7679, "trades": 1014619, "taker_buy_base": 35770179.8, "taker_buy_quote": 121460099.0943 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 3.402, "high": 3.405, "low": 3.075, "close": 3.282, "volume": 74805439.7, "close_time": 1733183999999, "quote_volume": 241165337.6829, "trades": 909329, "taker_buy_base": 35280373.3, "taker_buy_quote": 113796567.4333 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 3.283, "high": 3.479, "low": 2.867, "close": 3.296, "volume": 102633875.8, "close_time": 1733270399999, "quote_volume": 332888760.96, "trades": 1195759, "taker_buy_base": 50644601.3, "taker_buy_quote": 164491361.7452 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 3.296, "high": 3.495, "low": 3.188, "close": 3.297, "volume": 82244381.1, "close_time": 1733356799999, "quote_volume": 273987224.9989, "trades": 1178202, "taker_buy_base": 38670321.9, "taker_buy_quote": 128948960.9775 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 3.298, "high": 4.087, "low": 3.123, "close": 3.717, "volume": 138675122.4, "close_time": 1733443199999, "quote_volume": 498769565.8054, "trades": 1673947, "taker_buy_base": 68166642.6, "taker_buy_quote": 245017168.433 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 3.718, "high": 4.19, "low": 3.621, "close": 3.917, "volume": 90853769.4, "close_time": 1733529599999, "quote_volume": 356621604.5346, "trades": 947695, "taker_buy_base": 44333773.8, "taker_buy_quote": 174190103.3657 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 3.917, "high": 3.94, "low": 3.74, "close": 3.77, "volume": 34916354.3, "close_time": 1733615999999, "quote_volume": 133843001.6354, "trades": 379601, "taker_buy_base": 14790110.7, "taker_buy_quote": 56720800.4612 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 3.771, "high": 3.823, "low": 3.644, "close": 3.811, "volume": 25671982.7, "close_time": 1733702399999, "quote_volume": 95912069.8702, "trades": 324131, "taker_buy_base": 11755416.8, "taker_buy_quote": 43931580.8213 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 3.811, "high": 3.812, "low": 2.5, "close": 2.926, "volume": 102691931.8, "close_time": 1733788799999, "quote_volume": 327010354.9655, "trades": 972872, "taker_buy_base": 51380567.8, "taker_buy_quote": 162744851.5174 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 2.926, "high": 3.098, "low": 2.579, "close": 2.833, "volume": 102716231.5, "close_time": 1733875199999, "quote_volume": 291676119.5505, "trades": 778276, "taker_buy_base": 50847083.4, "taker_buy_quote": 144604155.0424 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 2.833, "high": 3.16, "low": 2.712, "close": 3.131, "volume": 57586055.1, "close_time": 1733961599999, "quote_volume": 171793103.1684, "trades": 510612, "taker_buy_base": 28450972.6, "taker_buy_quote": 84960640.2536 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 3.132, "high": 3.36, "low": 3.008, "close": 3.077, "volume": 54389688.6, "close_time": 1734047999999, "quote_volume": 173488359.3697, "trades": 642313, "taker_buy_base": 24613776.7, "taker_buy_quote": 78573617.9431 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 3.078, "high": 3.135, "low": 2.984, "close": 3.087, "volume": 39466970.9, "close_time": 1734134399999, "quote_volume": 120756593.5492, "trades": 486172, "taker_buy_base": 18639706.5, "taker_buy_quote": 57079972.1811 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 3.086, "high": 3.115, "low": 2.838, "close": 2.923, "volume": 29395951.4, "close_time": 1734220799999, "quote_volume": 87313526.71, "trades": 435989, "taker_buy_base": 12921655.4, "taker_buy_quote": 38422151.2477 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.924, "high": 3.1, "low": 2.866, "close": 3.05, "volume": 30882731.9, "close_time": 1734307199999, "quote_volume": 92227554.9871, "trades": 441659, "taker_buy_base": 15324902.8, "taker_buy_quote": 45796286.5076 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 3.05, "high": 3.161, "low": 2.845, "close": 2.866, "volume": 40188617.6, "close_time": 1734393599999, "quote_volume": 119433836.278, "trades": 519581, "taker_buy_base": 18943367.6, "taker_buy_quote": 56348471.3298 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.866, "high": 2.913, "low": 2.686, "close": 2.708, "volume": 40122396.1, "close_time": 1734479999999, "quote_volume": 112570563.1766, "trades": 500085, "taker_buy_base": 17579274.1, "taker_buy_quote": 49378011.2999 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 2.708, "high": 2.734, "low": 2.35, "close": 2.413, "volume": 61726078.6, "close_time": 1734566399999, "quote_volume": 159218154.3003, "trades": 542545, "taker_buy_base": 30032700.5, "taker_buy_quote": 77442347.5241 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.413, "high": 2.469, "low": 2.107, "close": 2.188, "volume": 79400139.7, "close_time": 1734652799999, "quote_volume": 183147983.5119, "trades": 584554, "taker_buy_base": 37669263.8, "taker_buy_quote": 86963890.1814 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 2.188, "high": 2.399, "low": 1.937, "close": 2.364, "volume": 87314867.6, "close_time": 1734739199999, "quote_volume": 187959298.3241, "trades": 609558, "taker_buy_base": 41558377.6, "taker_buy_quote": 89558626.9931 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 2.363, "high": 2.504, "low": 2.148, "close": 2.182, "volume": 47837411.8, "close_time": 1734825599999, "quote_volume": 110149411.932, "trades": 439910, "taker_buy_base": 22228172.4, "taker_buy_quote": 51185290.4038 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 2.183, "high": 2.306, "low": 2.138, "close": 2.216, "volume": 36767699.3, "close_time": 1734911999999, "quote_volume": 81681390.9105, "trades": 388034, "taker_buy_base": 17832544.3, "taker_buy_quote": 39652891.152 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 2.216, "high": 2.363, "low": 2.114, "close": 2.324, "volume": 45476947.5, "close_time": 1734998399999, "quote_volume": 100778972.9013, "trades": 420024, "taker_buy_base": 21927582.5, "taker_buy_quote": 48629715.9018 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 2.325, "high": 2.418, "low": 2.25, "close": 2.357, "volume": 34436983.5, "close_time": 1735084799999, "quote_volume": 80185780.3149, "trades": 422832, "taker_buy_base": 16555811.2, "taker_buy_quote": 38556555.714 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 2.357, "high": 2.389, "low": 2.265, "close": 2.301, "volume": 23038125.8, "close_time": 1735171199999, "quote_volume": 53686586.7163, "trades": 254349, "taker_buy_base": 11323972.6, "taker_buy_quote": 26411159.5687 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 2.301, "high": 2.326, "low": 2.146, "close": 2.186, "volume": 26404811.5, "close_time": 1735257599999, "quote_volume": 58290155.1458, "trades": 266131, "taker_buy_base": 12679245.4, "taker_buy_quote": 27983067.6067 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 2.186, "high": 2.311, "low": 2.156, "close": 2.186, "volume": 35880253.8, "close_time": 1735343999999, "quote_volume": 79882808.2053, "trades": 330839, "taker_buy_base": 17599851.8, "taker_buy_quote": 39178953.0267 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 2.187, "high": 2.251, "low": 2.133, "close": 2.232, "volume": 21064681.6, "close_time": 1735430399999, "quote_volume": 46107779.6002, "trades": 264642, "taker_buy_base": 9698313.2, "taker_buy_quote": 21225907.3989 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 2.232, "high": 2.238, "low": 2.087, "close": 2.107, "volume": 17266609.1, "close_time": 1735516799999, "quote_volume": 37644162.926, "trades": 193586, "taker_buy_base": 7764662.0, "taker_buy_quote": 16944909.8309 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 2.107, "high": 2.199, "low": 2.013, "close": 2.078, "volume": 37473426.7, "close_time": 1735603199999, "quote_volume": 78957974.4374, "trades": 324153, "taker_buy_base": 18366214.1, "taker_buy_quote": 38716212.8399 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 2.078, "high": 2.182, "low": 2.02, "close": 2.09, "volume": 29497428.0, "close_time": 1735689599999, "quote_volume": 61878091.3863, "trades": 184038, "taker_buy_base": 13865879.1, "taker_buy_quote": 29103015.5201 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 2.09, "high": 2.256, "low": 2.079, "close": 2.227, "volume": 22613312.4, "close_time": 1735775999999, "quote_volume": 48590807.0387, "trades": 139259, "taker_buy_base": 11131274.7, "taker_buy_quote": 23930580.4865 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 2.227, "high": 2.359, "low": 2.21, "close": 2.296, "volume": 32666324.4, "close_time": 1735862399999, "quote_volume": 74886501.5038, "trades": 244433, "taker_buy_base": 15012148.3, "taker_buy_quote": 34404244.5451 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 2.296, "high": 2.43, "low": 2.207, "close": 2.412, "volume": 33493619.6, "close_time": 1735948799999, "quote_volume": 78158632.3484, "trades": 292534, "taker_buy_base": 16908321.1, "taker_buy_quote": 39447236.0018 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 2.411, "high": 2.447, "low": 2.34, "close": 2.38, "volume": 23263207.9, "close_time": 1736035199999, "quote_volume": 55550689.6707, "trades": 235442, "taker_buy_base": 11175084.7, "taker_buy_quote": 26697337.4454 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 2.381, "high": 2.434, "low": 2.309, "close": 2.409, "volume": 20520363.5, "close_time": 1736121599999, "quote_volume": 48437495.2986, "trades": 225077, "taker_buy_base": 9193229.6, "taker_buy_quote": 21710636.7463 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 2.409, "high": 2.803, "low": 2.344, "close": 2.618, "volume": 72652765.0, "close_time": 1736207999999, "quote_volume": 187839331.522, "trades": 530870, "taker_buy_base": 36431523.3, "taker_buy_quote": 94058192.4396 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 2.618, "high": 2.684, "low": 2.305, "close": 2.325, "volume": 73860075.6, "close_time": 1736294399999, "quote_volume": 187833878.5281, "trades": 704531, "taker_buy_base": 35784347.1, "taker_buy_quote": 91115268.0262 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 2.325, "high": 2.367, "low": 2.073, "close": 2.2, "volume": 61130707.2, "close_time": 1736380799999, "quote_volume": 135832747.6293, "trades": 553915, "taker_buy_base": 30119607.4, "taker_buy_quote": 67018281.3508 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 2.2, "high": 2.239, "low": 2.072, "close": 2.119, "volume": 40785823.4, "close_time": 1736467199999, "quote_volume": 87975532.7411, "trades": 405748, "taker_buy_base": 19902043.1, "taker_buy_quote": 42970174.9515 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 2.12, "high": 2.206, "low": 2.05, "close": 2.161, "volume": 46988046.8, "close_time": 1736553599999, "quote_volume": 100162702.8494, "trades": 442091, "taker_buy_base": 21538886.5, "taker_buy_quote": 45982374.9881 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 2.161, "high": 2.234, "low": 2.121, "close": 2.192, "volume": 23544766.7, "close_time": 1736639999999, "quote_volume": 51094406.1231, "trades": 270125, "taker_buy_base": 11858745.8, "taker_buy_quote": 25751818.1238 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 2.192, "high": 2.206, "low": 2.1, "close": 2.145, "volume": 18782174.0, "close_time": 1736726399999, "quote_volume": 40620960.5917, "trades": 225070, "taker_buy_base": 8783617.9, "taker_buy_quote": 19011217.864 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 2.145, "high": 2.209, "low": 1.838, "close": 1.961, "volume": 86880199.4, "close_time": 1736812799999, "quote_volume": 169847302.8602, "trades": 600800, "taker_buy_base": 40903239.7, "taker_buy_quote": 79900227.7271 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.961, "high": 2.062, "low": 1.943, "close": 2.038, "volume": 39726687.2, "close_time": 1736899199999, "quote_volume": 79550990.0646, "trades": 345552, "taker_buy_base": 19129933.2, "taker_buy_quote": 38321264.1409 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 2.038, "high": 2.218, "low": 1.963, "close": 2.212, "volume": 50309255.1, "close_time": 1736985599999, "quote_volume": 105262894.8524, "trades": 458027, "taker_buy_base": 25232020.0, "taker_buy_quote": 52875614.5932 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 2.212, "high": 2.248, "low": 2.115, "close": 2.149, "volume": 40384522.5, "close_time": 1737071999999, "quote_volume": 88021899.4259, "trades": 443257, "taker_buy_base": 19811450.1, "taker_buy_quote": 43190352.2121 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 2.149, "high": 2.323, "low": 2.149, "close": 2.295, "volume": 48040016.5, "close_time": 1737158399999, "quote_volume": 107635506.8417, "trades": 412443, "taker_buy_base": 24780184.1, "taker_buy_quote": 55497999.8423 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 2.295, "high": 2.379, "low": 2.093, "close": 2.145, "volume": 52542160.1, "close_time": 1737244799999, "quote_volume": 114433288.3637, "trades": 411798, "taker_buy_base": 25239176.3, "taker_buy_quote": 54985251.4822 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 2.145, "high": 2.235, "low": 1.853, "close": 1.907, "volume": 96199324.8, "close_time": 1737331199999, "quote_volume": 197884427.4875, "trades": 750694, "taker_buy_base": 45536801.0, "taker_buy_quote": 93503349.1443 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.907, "high": 2.161, "low": 1.826, "close": 1.894, "volume": 118205494.6, "close_time": 1737417599999, "quote_volume": 232148837.1847, "trades": 811195, "taker_buy_base": 57469411.8, "taker_buy_quote": 112843043.0792 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.894, "high": 2.35, "low": 1.794, "close": 2.128, "volume": 102968335.8, "close_time": 1737503999999, "quote_volume": 211705892.1973, "trades": 818881, "taker_buy_base": 50719048.1, "taker_buy_quote": 104378599.3982 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 2.128, "high": 2.468, "low": 2.053, "close": 2.314, "volume": 114082565.3, "close_time": 1737590399999, "quote_volume": 259506296.7194, "trades": 1019081, "taker_buy_base": 58205798.9, "taker_buy_quote": 132477536.033 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 2.314, "high": 2.348, "low": 2.101, "close": 2.261, "volume": 102136112.4, "close_time": 1737676799999, "quote_volume": 226807965.1874, "trades": 836489, "taker_buy_base": 51106569.6, "taker_buy_quote": 113578995.3361 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 2.261, "high": 2.327, "low": 2.12, "close": 2.133, "volume": 47478862.7, "close_time": 1737763199999, "quote_volume": 105414914.5858, "trades": 447114, "taker_buy_base": 23224917.3, "taker_buy_quote": 51606032.8285 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 2.132, "high": 2.181, "low": 2.076, "close": 2.099, "volume": 28531240.7, "close_time": 1737849599999, "quote_volume": 60575320.0414, "trades": 259030, "taker_buy_base": 13352913.2, "taker_buy_quote": 28364011.8446 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 2.099, "high": 2.123, "low": 1.984, "close": 1.991, "volume": 25969352.7, "close_time": 1737935999999, "quote_volume": 53914253.2303, "trades": 241124, "taker_buy_base": 11480297.2, "taker_buy_quote": 23856687.8658 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.991, "high": 1.992, "low": 1.809, "close": 1.906, "volume": 68299784.9, "close_time": 1738022399999, "quote_volume": 129034445.4998, "trades": 512662, "taker_buy_base": 32078183.6, "taker_buy_quote": 60645068.6463 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.906, "high": 1.931, "low": 1.621, "close": 1.632, "volume": 54292143.5, "close_time": 1738108799999, "quote_volume": 97567172.9944, "trades": 507354, "taker_buy_base": 25029682.9, "taker_buy_quote": 45068510.5676 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.632, "high": 1.829, "low": 1.61, "close": 1.724, "volume": 64511075.3, "close_time": 1738195199999, "quote_volume": 111265565.7679, "trades": 418336, "taker_buy_base": 31548156.4, "taker_buy_quote": 54416743.9955 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.724, "high": 1.888, "low": 1.705, "close": 1.766, "volume": 46362021.4, "close_time": 1738281599999, "quote_volume": 83252798.4524, "trades": 322414, "taker_buy_base": 22833455.7, "taker_buy_quote": 41021508.0909 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.766, "high": 1.877, "low": 1.738, "close": 1.772, "volume": 41711970.6, "close_time": 1738367999999, "quote_volume": 75228135.0851, "trades": 311289, "taker_buy_base": 18942544.2, "taker_buy_quote": 34214418.956 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.772, "high": 1.809, "low": 1.595, "close": 1.613, "volume": 33105513.6, "close_time": 1738454399999, "quote_volume": 56402884.9309, "trades": 234626, "taker_buy_base": 14398714.2, "taker_buy_quote": 24533796.2952 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 1.614, "high": 1.641, "low": 1.283, "close": 1.391, "volume": 88236162.6, "close_time": 1738540799999, "quote_volume": 130459455.1888, "trades": 550815, "taker_buy_base": 42040437.4, "taker_buy_quote": 62148122.7014 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.392, "high": 1.45, "low": 0.96, "close": 1.421, "volume": 194666746.5, "close_time": 1738627199999, "quote_volume": 238091599.8117, "trades": 1065426, "taker_buy_base": 96611752.1, "taker_buy_quote": 118105834.0706 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 1.42, "high": 1.431, "low": 1.248, "close": 1.314, "volume": 61468751.5, "close_time": 1738713599999, "quote_volume": 81132306.5172, "trades": 448682, "taker_buy_base": 29190875.0, "taker_buy_quote": 38547660.6533 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.315, "high": 1.369, "low": 1.26, "close": 1.287, "volume": 36195651.2, "close_time": 1738799999999, "quote_volume": 47735299.0448, "trades": 254677, "taker_buy_base": 17042375.1, "taker_buy_quote": 22497246.0318 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.287, "high": 1.331, "low": 1.182, "close": 1.201, "volume": 37620803.1, "close_time": 1738886399999, "quote_volume": 47280259.9313, "trades": 281710, "taker_buy_base": 18135910.0, "taker_buy_quote": 22834295.8415 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.201, "high": 1.312, "low": 1.151, "close": 1.205, "volume": 48831551.2, "close_time": 1738972799999, "quote_volume": 60466775.5733, "trades": 303967, "taker_buy_base": 23696541.1, "taker_buy_quote": 29356225.9189 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.206, "high": 1.264, "low": 1.198, "close": 1.247, "volume": 29447081.5, "close_time": 1739059199999, "quote_volume": 36207386.2046, "trades": 173205, "taker_buy_base": 14666239.2, "taker_buy_quote": 18034723.0164 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.247, "high": 1.289, "low": 1.149, "close": 1.222, "volume": 29937845.6, "close_time": 1739145599999, "quote_volume": 36902583.7792, "trades": 191449, "taker_buy_base": 14119399.2, "taker_buy_quote": 17418048.0566 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.222, "high": 1.378, "low": 1.171, "close": 1.259, "volume": 70026480.3, "close_time": 1739231999999, "quote_volume": 89485872.151, "trades": 358148, "taker_buy_base": 34535714.7, "taker_buy_quote": 44205325.3975 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.26, "high": 1.347, "low": 1.221, "close": 1.244, "volume": 43684944.4, "close_time": 1739318399999, "quote_volume": 56142567.9371, "trades": 247081, "taker_buy_base": 20274498.2, "taker_buy_quote": 26107211.8057 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.244, "high": 1.302, "low": 1.17, "close": 1.284, "volume": 44057059.1, "close_time": 1739404799999, "quote_volume": 54208723.9065, "trades": 252702, "taker_buy_base": 20989826.7, "taker_buy_quote": 25860796.0713 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.285, "high": 1.293, "low": 1.208, "close": 1.224, "volume": 29353843.8, "close_time": 1739491199999, "quote_volume": 36479084.3663, "trades": 190054, "taker_buy_base": 13483836.4, "taker_buy_quote": 16753243.601 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.225, "high": 1.341, "low": 1.214, "close": 1.296, "volume": 39023199.5, "close_time": 1739577599999, "quote_volume": 49640928.4851, "trades": 209324, "taker_buy_base": 18352600.6, "taker_buy_quote": 23357352.8334 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.296, "high": 1.307, "low": 1.217, "close": 1.233, "volume": 21681742.3, "close_time": 1739663999999, "quote_volume": 27243371.6668, "trades": 141471, "taker_buy_base": 9796660.0, "taker_buy_quote": 12315593.0045 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.233, "high": 1.256, "low": 1.198, "close": 1.22, "volume": 19254365.9, "close_time": 1739750399999, "quote_volume": 23656665.5661, "trades": 118212, "taker_buy_base": 8889768.0, "taker_buy_quote": 10924330.559 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.22, "high": 1.278, "low": 1.171, "close": 1.204, "volume": 33387813.0, "close_time": 1739836799999, "quote_volume": 40824719.4618, "trades": 194765, "taker_buy_base": 15467223.6, "taker_buy_quote": 18915692.1414 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.204, "high": 1.213, "low": 1.076, "close": 1.138, "volume": 44796414.0, "close_time": 1739923199999, "quote_volume": 51153465.0703, "trades": 200826, "taker_buy_base": 21289257.3, "taker_buy_quote": 24356531.7151 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.138, "high": 1.161, "low": 1.108, "close": 1.131, "volume": 24765541.0, "close_time": 1740009599999, "quote_volume": 28200877.388, "trades": 133965, "taker_buy_base": 11961554.0, "taker_buy_quote": 13619450.9055 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.131, "high": 1.213, "low": 1.126, "close": 1.201, "volume": 25442281.3, "close_time": 1740095999999, "quote_volume": 29619060.2063, "trades": 126274, "taker_buy_base": 12242579.7, "taker_buy_quote": 14280172.1946 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.202, "high": 1.324, "low": 1.163, "close": 1.183, "volume": 64984449.6, "close_time": 1740182399999, "quote_volume": 81044888.4891, "trades": 311483, "taker_buy_base": 31066038.0, "taker_buy_quote": 38773553.0466 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.183, "high": 1.29, "low": 1.173, "close": 1.256, "volume": 29331779.4, "close_time": 1740268799999, "quote_volume": 36264043.8083, "trades": 155618, "taker_buy_base": 14537164.0, "taker_buy_quote": 17967645.5879 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.257, "high": 1.274, "low": 1.208, "close": 1.239, "volume": 21393653.8, "close_time": 1740355199999, "quote_volume": 26488978.0211, "trades": 118427, "taker_buy_base": 9670090.9, "taker_buy_quote": 11978596.2719 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.24, "high": 1.261, "low": 1.02, "close": 1.053, "volume": 51519346.2, "close_time": 1740441599999, "quote_volume": 58985713.8901, "trades": 270284, "taker_buy_base": 23858451.6, "taker_buy_quote": 27287020.5951 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 1.053, "high": 1.113, "low": 0.971, "close": 1.09, "volume": 92317643.4, "close_time": 1740527999999, "quote_volume": 95762702.7277, "trades": 381289, "taker_buy_base": 45606884.4, "taker_buy_quote": 47360616.3537 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 1.09, "high": 1.136, "low": 1.046, "close": 1.111, "volume": 45175797.2, "close_time": 1740614399999, "quote_volume": 49116795.8065, "trades": 209840, "taker_buy_base": 20796822.1, "taker_buy_quote": 22629782.9867 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 1.111, "high": 1.184, "low": 1.1, "close": 1.154, "volume": 46399859.8, "close_time": 1740700799999, "quote_volume": 53282877.7609, "trades": 237611, "taker_buy_base": 24290760.4, "taker_buy_quote": 27927873.3261 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 1.155, "high": 1.158, "low": 1.008, "close": 1.11, "volume": 70108535.0, "close_time": 1740787199999, "quote_volume": 75055053.2881, "trades": 313290, "taker_buy_base": 32058411.9, "taker_buy_quote": 34261729.3218 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.111, "high": 1.125, "low": 1.068, "close": 1.105, "volume": 28065307.3, "close_time": 1740873599999, "quote_volume": 30786396.9186, "trades": 142493, "taker_buy_base": 14324024.3, "taker_buy_quote": 15730176.4706 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.105, "high": 1.223, "low": 1.067, "close": 1.213, "volume": 50627201.7, "close_time": 1740959999999, "quote_volume": 58253387.2076, "trades": 245310, "taker_buy_base": 24123417.6, "taker_buy_quote": 27800251.1764 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.212, "high": 1.258, "low": 1.028, "close": 1.048, "volume": 65432606.4, "close_time": 1741046399999, "quote_volume": 76037222.6446, "trades": 375086, "taker_buy_base": 30117087.7, "taker_buy_quote": 35075587.8479 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 1.048, "high": 1.058, "low": 0.869, "close": 0.945, "volume": 104263199.6, "close_time": 1741132799999, "quote_volume": 101106675.3384, "trades": 444318, "taker_buy_base": 49727381.5, "taker_buy_quote": 48240753.3763 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.944, "high": 1.017, "low": 0.928, "close": 0.976, "volume": 58084987.4, "close_time": 1741219199999, "quote_volume": 56188198.1612, "trades": 241038, "taker_buy_base": 29599628.2, "taker_buy_quote": 28639204.2513 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.976, "high": 1.011, "low": 0.948, "close": 0.96, "volume": 34785498.0, "close_time": 1741305599999, "quote_volume": 34236868.5644, "trades": 146365, "taker_buy_base": 17256010.7, "taker_buy_quote": 17001858.0247 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.96, "high": 0.99, "low": 0.902, "close": 0.937, "volume": 39432743.4, "close_time": 1741391999999, "quote_volume": 37460112.3894, "trades": 162678, "taker_buy_base": 18256396.8, "taker_buy_quote": 17356498.8207 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.936, "high": 0.956, "low": 0.873, "close": 0.888, "volume": 30876809.7, "close_time": 1741478399999, "quote_volume": 28064028.0933, "trades": 102596, "taker_buy_base": 14089840.9, "taker_buy_quote": 12826147.8532 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.888, "high": 0.905, "low": 0.777, "close": 0.797, "volume": 50160136.3, "close_time": 1741564799999, "quote_volume": 42116570.5039, "trades": 154899, "taker_buy_base": 24180620.6, "taker_buy_quote": 20328378.2287 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.797, "high": 0.876, "low": 0.721, "close": 0.756, "volume": 55625424.5, "close_time": 1741651199999, "quote_volume": 44105068.6813, "trades": 212519, "taker_buy_base": 26815304.6, "taker_buy_quote": 21290700.74 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.757, "high": 0.83, "low": 0.699, "close": 0.799, "volume": 64521946.0, "close_time": 1741737599999, "quote_volume": 50533792.5697, "trades": 216263, "taker_buy_base": 31927740.5, "taker_buy_quote": 25042091.0743 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.798, "high": 0.845, "low": 0.773, "close": 0.841, "volume": 36348028.9, "close_time": 1741823999999, "quote_volume": 29473958.1616, "trades": 130695, "taker_buy_base": 18005366.9, "taker_buy_quote": 14595405.2366 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.841, "high": 0.871, "low": 0.805, "close": 0.839, "volume": 32746858.6, "close_time": 1741910399999, "quote_volume": 27306926.9187, "trades": 108105, "taker_buy_base": 16124128.4, "taker_buy_quote": 13456465.6501 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.839, "high": 0.894, "low": 0.834, "close": 0.87, "volume": 21810896.8, "close_time": 1741996799999, "quote_volume": 18796288.5415, "trades": 79157, "taker_buy_base": 10435400.3, "taker_buy_quote": 8987653.4563 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.87, "high": 0.888, "low": 0.861, "close": 0.877, "volume": 12070819.1, "close_time": 1742083199999, "quote_volume": 10565671.6116, "trades": 48486, "taker_buy_base": 5604166.0, "taker_buy_quote": 4907853.3845 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.878, "high": 0.912, "low": 0.819, "close": 0.833, "volume": 31155620.2, "close_time": 1742169599999, "quote_volume": 26979628.7697, "trades": 101885, "taker_buy_base": 14188461.4, "taker_buy_quote": 12305238.2559 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.832, "high": 0.896, "low": 0.832, "close": 0.871, "volume": 32113414.8, "close_time": 1742255999999, "quote_volume": 27658788.9446, "trades": 102240, "taker_buy_base": 14189778.4, "taker_buy_quote": 12225207.108 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.872, "high": 0.873, "low": 0.81, "close": 0.837, "volume": 19833992.0, "close_time": 1742342399999, "quote_volume": 16558455.6845, "trades": 79991, "taker_buy_base": 9429900.7, "taker_buy_quote": 7874122.516 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.837, "high": 0.899, "low": 0.835, "close": 0.896, "volume": 24160106.1, "close_time": 1742428799999, "quote_volume": 20955905.1267, "trades": 86877, "taker_buy_base": 11318766.2, "taker_buy_quote": 9824551.9633 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.896, "high": 0.919, "low": 0.849, "close": 0.858, "volume": 21898473.6, "close_time": 1742515199999, "quote_volume": 19310761.1638, "trades": 80329, "taker_buy_base": 10142181.9, "taker_buy_quote": 8956729.843 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.857, "high": 0.873, "low": 0.807, "close": 0.816, "volume": 16666514.8, "close_time": 1742601599999, "quote_volume": 13901536.396, "trades": 75106, "taker_buy_base": 7200205.8, "taker_buy_quote": 6004737.4872 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.816, "high": 0.846, "low": 0.814, "close": 0.825, "volume": 16116519.0, "close_time": 1742687999999, "quote_volume": 13410419.7356, "trades": 51154, "taker_buy_base": 6977031.8, "taker_buy_quote": 5806926.0518 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.826, "high": 0.844, "low": 0.809, "close": 0.829, "volume": 16993442.4, "close_time": 1742774399999, "quote_volume": 14034560.7091, "trades": 54971, "taker_buy_base": 8425327.5, "taker_buy_quote": 6963838.4886 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.829, "high": 0.954, "low": 0.815, "close": 0.905, "volume": 62592060.0, "close_time": 1742860799999, "quote_volume": 56506355.2162, "trades": 210350, "taker_buy_base": 32500286.8, "taker_buy_quote": 29317285.719 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.905, "high": 0.947, "low": 0.899, "close": 0.933, "volume": 29811045.4, "close_time": 1742947199999, "quote_volume": 27544153.8382, "trades": 146161, "taker_buy_base": 14520750.9, "taker_buy_quote": 13423798.1563 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.933, "high": 0.979, "low": 0.923, "close": 0.929, "volume": 27412114.8, "close_time": 1743033599999, "quote_volume": 25954001.2549, "trades": 147169, "taker_buy_base": 12499865.3, "taker_buy_quote": 11839731.5364 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.929, "high": 0.986, "low": 0.926, "close": 0.948, "volume": 23955304.7, "close_time": 1743119999999, "quote_volume": 22858951.485, "trades": 137224, "taker_buy_base": 11782573.3, "taker_buy_quote": 11251345.4241 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.948, "high": 0.956, "low": 0.829, "close": 0.84, "volume": 24204317.0, "close_time": 1743206399999, "quote_volume": 21440785.616, "trades": 121176, "taker_buy_base": 10482509.5, "taker_buy_quote": 9248362.1758 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.84, "high": 0.85, "low": 0.765, "close": 0.779, "volume": 26571974.8, "close_time": 1743292799999, "quote_volume": 21216745.8424, "trades": 95815, "taker_buy_base": 12173007.1, "taker_buy_quote": 9718086.7555 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.779, "high": 0.805, "low": 0.763, "close": 0.779, "volume": 18970100.3, "close_time": 1743379199999, "quote_volume": 14903554.3658, "trades": 74049, "taker_buy_base": 8754374.4, "taker_buy_quote": 6878613.3341 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.78, "high": 0.79, "low": 0.744, "close": 0.769, "volume": 31838150.3, "close_time": 1743465599999, "quote_volume": 24581676.8448, "trades": 121616, "taker_buy_base": 16211274.2, "taker_buy_quote": 12528166.8361 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.769, "high": 0.846, "low": 0.766, "close": 0.802, "volume": 31208814.8, "close_time": 1743551999999, "quote_volume": 25072999.9339, "trades": 110506, "taker_buy_base": 15127439.7, "taker_buy_quote": 12165767.9765 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.802, "high": 0.811, "low": 0.711, "close": 0.724, "volume": 44087182.7, "close_time": 1743638399999, "quote_volume": 34179049.8486, "trades": 188113, "taker_buy_base": 20769338.7, "taker_buy_quote": 16119324.5262 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.724, "high": 0.766, "low": 0.704, "close": 0.751, "volume": 29763951.6, "close_time": 1743724799999, "quote_volume": 21885976.6166, "trades": 108131, "taker_buy_base": 14354026.7, "taker_buy_quote": 10554564.7398 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.752, "high": 0.772, "low": 0.726, "close": 0.759, "volume": 23559719.4, "close_time": 1743811199999, "quote_volume": 17756963.6158, "trades": 103727, "taker_buy_base": 11368445.1, "taker_buy_quote": 8571554.0936 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.76, "high": 0.763, "low": 0.729, "close": 0.745, "volume": 8516332.6, "close_time": 1743897599999, "quote_volume": 6350721.9055, "trades": 40615, "taker_buy_base": 3669075.5, "taker_buy_quote": 2736736.1811 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.744, "high": 0.745, "low": 0.614, "close": 0.632, "volume": 36788709.0, "close_time": 1743983999999, "quote_volume": 24497465.9892, "trades": 128599, "taker_buy_base": 15692761.5, "taker_buy_quote": 10433107.1921 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.632, "high": 0.684, "low": 0.573, "close": 0.65, "volume": 73307581.1, "close_time": 1744070399999, "quote_volume": 46365263.2847, "trades": 222681, "taker_buy_base": 33769663.0, "taker_buy_quote": 21372485.3446 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.65, "high": 0.669, "low": 0.611, "close": 0.618, "volume": 22545662.4, "close_time": 1744156799999, "quote_volume": 14408124.3894, "trades": 88726, "taker_buy_base": 10653505.1, "taker_buy_quote": 6813820.8251 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.618, "high": 0.714, "low": 0.592, "close": 0.71, "volume": 44936387.4, "close_time": 1744243199999, "quote_volume": 29546980.3995, "trades": 134690, "taker_buy_base": 23034707.0, "taker_buy_quote": 15206741.546 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.71, "high": 0.725, "low": 0.676, "close": 0.694, "volume": 31028773.9, "close_time": 1744329599999, "quote_volume": 21748330.1467, "trades": 96960, "taker_buy_base": 15574297.2, "taker_buy_quote": 10927501.6597 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.694, "high": 0.75, "low": 0.693, "close": 0.74, "volume": 21220471.0, "close_time": 1744415999999, "quote_volume": 15250055.7307, "trades": 72001, "taker_buy_base": 10638881.8, "taker_buy_quote": 7638219.5969 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.739, "high": 0.79, "low": 0.728, "close": 0.781, "volume": 21264042.5, "close_time": 1744502399999, "quote_volume": 16284471.9658, "trades": 84276, "taker_buy_base": 10971928.5, "taker_buy_quote": 8405706.1456 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.781, "high": 0.792, "low": 0.728, "close": 0.743, "volume": 26230719.4, "close_time": 1744588799999, "quote_volume": 20073583.503, "trades": 102010, "taker_buy_base": 11824317.6, "taker_buy_quote": 9060864.4514 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.744, "high": 0.78, "low": 0.733, "close": 0.74, "volume": 24811339.6, "close_time": 1744675199999, "quote_volume": 18720017.179, "trades": 114701, "taker_buy_base": 12098957.8, "taker_buy_quote": 9130001.3808 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.74, "high": 0.754, "low": 0.706, "close": 0.708, "volume": 20673936.3, "close_time": 1744761599999, "quote_volume": 15120882.4098, "trades": 90789, "taker_buy_base": 9193732.4, "taker_buy_quote": 6739275.7727 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.709, "high": 0.721, "low": 0.677, "close": 0.691, "volume": 21457557.7, "close_time": 1744847999999, "quote_volume": 15023090.9926, "trades": 98161, "taker_buy_base": 9970845.8, "taker_buy_quote": 6988119.0589 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.691, "high": 0.718, "low": 0.681, "close": 0.7, "volume": 16677670.3, "close_time": 1744934399999, "quote_volume": 11676532.189, "trades": 66441, "taker_buy_base": 8448512.9, "taker_buy_quote": 5916165.1663 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.701, "high": 0.726, "low": 0.693, "close": 0.709, "volume": 13344060.3, "close_time": 1745020799999, "quote_volume": 9465970.9409, "trades": 55263, "taker_buy_base": 6485735.9, "taker_buy_quote": 4603197.8469 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.709, "high": 0.774, "low": 0.705, "close": 0.769, "volume": 13169755.0, "close_time": 1745107199999, "quote_volume": 9704192.2288, "trades": 56268, "taker_buy_base": 7026302.0, "taker_buy_quote": 5186669.0741 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.769, "high": 0.79, "low": 0.739, "close": 0.778, "volume": 13643622.3, "close_time": 1745193599999, "quote_volume": 10411132.0038, "trades": 71382, "taker_buy_base": 6251035.6, "taker_buy_quote": 4773533.2161 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.777, "high": 0.803, "low": 0.761, "close": 0.765, "volume": 20129608.0, "close_time": 1745279999999, "quote_volume": 15808817.4098, "trades": 83841, "taker_buy_base": 9508433.5, "taker_buy_quote": 7475588.5819 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.765, "high": 0.841, "low": 0.748, "close": 0.839, "volume": 27972863.8, "close_time": 1745366399999, "quote_volume": 22171296.6735, "trades": 125959, "taker_buy_base": 14126871.5, "taker_buy_quote": 11207192.8695 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.839, "high": 0.883, "low": 0.836, "close": 0.863, "volume": 34057090.0, "close_time": 1745452799999, "quote_volume": 29337726.8476, "trades": 172561, "taker_buy_base": 16535709.6, "taker_buy_quote": 14249158.9357 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.863, "high": 0.927, "low": 0.835, "close": 0.921, "volume": 42393873.7, "close_time": 1745539199999, "quote_volume": 37326346.328, "trades": 201269, "taker_buy_base": 21355867.6, "taker_buy_quote": 18841476.2694 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.92, "high": 1.075, "low": 0.893, "close": 1.047, "volume": 59413224.6, "close_time": 1745625599999, "quote_volume": 58507806.2029, "trades": 298882, "taker_buy_base": 30386933.9, "taker_buy_quote": 29961072.2733 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1.048, "high": 1.259, "low": 1.048, "close": 1.216, "volume": 97076465.2, "close_time": 1745711999999, "quote_volume": 111909076.2325, "trades": 603226, "taker_buy_base": 49043131.6, "taker_buy_quote": 56572416.182 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.216, "high": 1.236, "low": 1.109, "close": 1.123, "volume": 53450689.7, "close_time": 1745798399999, "quote_volume": 62621821.9412, "trades": 393318, "taker_buy_base": 27896852.8, "taker_buy_quote": 32702297.7937 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.124, "high": 1.187, "low": 1.062, "close": 1.129, "volume": 47275108.1, "close_time": 1745884799999, "quote_volume": 53522009.589, "trades": 372130, "taker_buy_base": 23374072.7, "taker_buy_quote": 26506203.2982 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.129, "high": 1.188, "low": 1.068, "close": 1.086, "volume": 39215438.9, "close_time": 1745971199999, "quote_volume": 44023101.3837, "trades": 284498, "taker_buy_base": 20597358.1, "taker_buy_quote": 23137910.8637 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.087, "high": 1.171, "low": 1.004, "close": 1.127, "volume": 54904976.4, "close_time": 1746057599999, "quote_volume": 59769021.995, "trades": 414956, "taker_buy_base": 25638294.8, "taker_buy_quote": 28048813.9387 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.128, "high": 1.166, "low": 1.013, "close": 1.049, "volume": 71621932.7, "close_time": 1746143999999, "quote_volume": 76445334.3612, "trades": 408783, "taker_buy_base": 34359828.1, "taker_buy_quote": 36684054.1023 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.049, "high": 1.067, "low": 1.012, "close": 1.031, "volume": 34547407.7, "close_time": 1746230399999, "quote_volume": 35895707.8811, "trades": 178294, "taker_buy_base": 16025370.8, "taker_buy_quote": 16663711.2407 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.031, "high": 1.033, "low": 0.949, "close": 0.955, "volume": 24184785.6, "close_time": 1746316799999, "quote_volume": 23830907.6924, "trades": 124209, "taker_buy_base": 10722632.2, "taker_buy_quote": 10572737.7419 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.955, "high": 0.965, "low": 0.914, "close": 0.924, "volume": 20499238.0, "close_time": 1746403199999, "quote_volume": 19285529.0883, "trades": 112656, "taker_buy_base": 9503191.6, "taker_buy_quote": 8946936.2603 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.923, "high": 0.964, "low": 0.852, "close": 0.87, "volume": 40189917.7, "close_time": 1746489599999, "quote_volume": 36439952.1581, "trades": 149958, "taker_buy_base": 19849104.9, "taker_buy_quote": 18054278.4179 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.87, "high": 0.938, "low": 0.86, "close": 0.928, "volume": 32380897.6, "close_time": 1746575999999, "quote_volume": 28857974.1812, "trades": 141310, "taker_buy_base": 15841077.9, "taker_buy_quote": 14144727.5272 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.928, "high": 0.973, "low": 0.904, "close": 0.929, "volume": 29940710.0, "close_time": 1746662399999, "quote_volume": 28069005.1489, "trades": 135602, "taker_buy_base": 14545647.8, "taker_buy_quote": 13654534.5404 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.93, "high": 1.082, "low": 0.924, "close": 1.064, "volume": 51665688.5, "close_time": 1746748799999, "quote_volume": 52157777.2828, "trades": 234011, "taker_buy_base": 25608256.6, "taker_buy_quote": 25867075.323 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.064, "high": 1.179, "low": 1.053, "close": 1.139, "volume": 58124852.1, "close_time": 1746835199999, "quote_volume": 65475386.8467, "trades": 393932, "taker_buy_base": 26911819.9, "taker_buy_quote": 30311993.7981 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.14, "high": 1.255, "low": 1.133, "close": 1.255, "volume": 45249623.8, "close_time": 1746921599999, "quote_volume": 53426977.089, "trades": 290282, "taker_buy_base": 21621763.6, "taker_buy_quote": 25543778.7917 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.254, "high": 1.362, "low": 1.21, "close": 1.262, "volume": 66747472.8, "close_time": 1747007999999, "quote_volume": 85924341.898, "trades": 479926, "taker_buy_base": 33046812.0, "taker_buy_quote": 42618318.6586 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.263, "high": 1.351, "low": 1.204, "close": 1.285, "volume": 65000932.8, "close_time": 1747094399999, "quote_volume": 83768302.7981, "trades": 531197, "taker_buy_base": 32042924.2, "taker_buy_quote": 41327615.4788 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.284, "high": 1.339, "low": 1.176, "close": 1.298, "volume": 44133279.9, "close_time": 1747180799999, "quote_volume": 55750252.001, "trades": 333050, "taker_buy_base": 20100398.8, "taker_buy_quote": 25425657.0416 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.298, "high": 1.322, "low": 1.219, "close": 1.24, "volume": 29019956.2, "close_time": 1747267199999, "quote_volume": 36884975.6425, "trades": 255225, "taker_buy_base": 14432528.0, "taker_buy_quote": 18347855.3494 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.24, "high": 1.27, "low": 1.115, "close": 1.147, "volume": 35396523.6, "close_time": 1747353599999, "quote_volume": 41903384.7887, "trades": 252489, "taker_buy_base": 16653383.2, "taker_buy_quote": 19713670.5065 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.147, "high": 1.188, "low": 1.094, "close": 1.109, "volume": 22959174.0, "close_time": 1747439999999, "quote_volume": 26585116.5342, "trades": 163947, "taker_buy_base": 11401255.6, "taker_buy_quote": 13212836.4168 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.11, "high": 1.113, "low": 1.053, "close": 1.073, "volume": 21011006.0, "close_time": 1747526399999, "quote_volume": 22638073.7071, "trades": 135250, "taker_buy_base": 9827487.5, "taker_buy_quote": 10590254.4638 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.073, "high": 1.19, "low": 1.063, "close": 1.176, "volume": 30158284.9, "close_time": 1747612799999, "quote_volume": 33938728.4488, "trades": 192986, "taker_buy_base": 14841087.6, "taker_buy_quote": 16712451.6088 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.176, "high": 1.19, "low": 1.068, "close": 1.126, "volume": 28443972.7, "close_time": 1747699199999, "quote_volume": 31672330.9195, "trades": 186414, "taker_buy_base": 13822555.8, "taker_buy_quote": 15382246.0248 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.126, "high": 1.161, "low": 1.062, "close": 1.114, "volume": 37284981.1, "close_time": 1747785599999, "quote_volume": 41304433.5517, "trades": 176721, "taker_buy_base": 19397729.8, "taker_buy_quote": 21487676.2589 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.115, "high": 1.29, "low": 1.09, "close": 1.193, "volume": 75939533.6, "close_time": 1747871999999, "quote_volume": 89148853.3615, "trades": 410384, "taker_buy_base": 39437016.3, "taker_buy_quote": 46352952.3713 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.194, "high": 1.648, "low": 1.191, "close": 1.514, "volume": 173492639.0, "close_time": 1747958399999, "quote_volume": 249901599.5664, "trades": 907926, "taker_buy_base": 87803888.5, "taker_buy_quote": 126359799.413 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.515, "high": 1.599, "low": 1.338, "close": 1.354, "volume": 133331170.1, "close_time": 1748044799999, "quote_volume": 200059528.328, "trades": 895775, "taker_buy_base": 63312496.0, "taker_buy_quote": 95279653.3597 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.355, "high": 1.522, "low": 1.347, "close": 1.405, "volume": 65280095.5, "close_time": 1748131199999, "quote_volume": 93682849.2746, "trades": 386760, "taker_buy_base": 33310577.8, "taker_buy_quote": 47816067.7357 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.406, "high": 1.43, "low": 1.312, "close": 1.421, "volume": 39756857.1, "close_time": 1748217599999, "quote_volume": 54515908.5561, "trades": 270743, "taker_buy_base": 19821590.4, "taker_buy_quote": 27237543.4451 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.422, "high": 1.471, "low": 1.339, "close": 1.366, "volume": 50546907.5, "close_time": 1748303999999, "quote_volume": 70771720.8217, "trades": 298138, "taker_buy_base": 24452999.2, "taker_buy_quote": 34268713.2624 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.367, "high": 1.446, "low": 1.328, "close": 1.403, "volume": 56498440.3, "close_time": 1748390399999, "quote_volume": 79325846.5812, "trades": 300540, "taker_buy_base": 28823832.9, "taker_buy_quote": 40513024.9093 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.403, "high": 1.422, "low": 1.301, "close": 1.357, "volume": 46162213.3, "close_time": 1748476799999, "quote_volume": 62578535.9175, "trades": 242133, "taker_buy_base": 21221977.8, "taker_buy_quote": 28772555.3522 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.357, "high": 1.4, "low": 1.305, "close": 1.31, "volume": 31079963.5, "close_time": 1748563199999, "quote_volume": 41920233.8016, "trades": 194313, "taker_buy_base": 14740461.9, "taker_buy_quote": 19891285.6557 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.31, "high": 1.325, "low": 1.106, "close": 1.125, "volume": 70508061.4, "close_time": 1748649599999, "quote_volume": 85363316.1349, "trades": 342598, "taker_buy_base": 32939771.0, "taker_buy_quote": 39891695.2303 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.125, "high": 1.173, "low": 1.071, "close": 1.135, "volume": 43512862.3, "close_time": 1748735999999, "quote_volume": 48965590.067, "trades": 232058, "taker_buy_base": 20321211.2, "taker_buy_quote": 22843283.0971 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.136, "high": 1.175, "low": 1.097, "close": 1.166, "volume": 18740121.4, "close_time": 1748822399999, "quote_volume": 21204668.1182, "trades": 116082, "taker_buy_base": 9201170.9, "taker_buy_quote": 10427002.0758 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.166, "high": 1.193, "low": 1.106, "close": 1.188, "volume": 24352138.5, "close_time": 1748908799999, "quote_volume": 27780263.7485, "trades": 153449, "taker_buy_base": 11186816.5, "taker_buy_quote": 12782642.7885 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.189, "high": 1.251, "low": 1.177, "close": 1.188, "volume": 33861806.5, "close_time": 1748995199999, "quote_volume": 41068939.549, "trades": 198766, "taker_buy_base": 15545795.0, "taker_buy_quote": 18883298.0668 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.188, "high": 1.213, "low": 1.125, "close": 1.131, "volume": 28725433.9, "close_time": 1749081599999, "quote_volume": 33499741.2238, "trades": 142461, "taker_buy_base": 12953196.6, "taker_buy_quote": 15134241.0187 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.131, "high": 1.147, "low": 1.013, "close": 1.033, "volume": 40872733.4, "close_time": 1749167999999, "quote_volume": 43964543.312, "trades": 194317, "taker_buy_base": 19082126.7, "taker_buy_quote": 20511068.2539 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.034, "high": 1.11, "low": 1.03, "close": 1.062, "volume": 35831479.3, "close_time": 1749254399999, "quote_volume": 38263248.1767, "trades": 149693, "taker_buy_base": 17274131.7, "taker_buy_quote": 18471164.0558 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.062, "high": 1.141, "low": 1.058, "close": 1.122, "volume": 19558871.6, "close_time": 1749340799999, "quote_volume": 21851970.5344, "trades": 100111, "taker_buy_base": 9237428.8, "taker_buy_quote": 10328776.6113 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.123, "high": 1.147, "low": 1.091, "close": 1.107, "volume": 15990935.0, "close_time": 1749427199999, "quote_volume": 17779730.6256, "trades": 85345, "taker_buy_base": 8059947.0, "taker_buy_quote": 8967404.1517 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.107, "high": 1.17, "low": 1.069, "close": 1.164, "volume": 37153557.2, "close_time": 1749513599999, "quote_volume": 41672112.2514, "trades": 156910, "taker_buy_base": 18089469.6, "taker_buy_quote": 20312562.4714 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.165, "high": 1.193, "low": 1.117, "close": 1.179, "volume": 39173254.4, "close_time": 1749599999999, "quote_volume": 45190186.578, "trades": 182280, "taker_buy_base": 19054792.8, "taker_buy_quote": 21991730.5962 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.18, "high": 1.22, "low": 1.097, "close": 1.12, "volume": 45673680.7, "close_time": 1749686399999, "quote_volume": 53127982.683, "trades": 211031, "taker_buy_base": 20942524.3, "taker_buy_quote": 24377499.04 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.12, "high": 1.124, "low": 1.016, "close": 1.027, "volume": 36273678.4, "close_time": 1749772799999, "quote_volume": 38997040.9653, "trades": 161959, "taker_buy_base": 17062624.3, "taker_buy_quote": 18408292.0722 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.027, "high": 1.03, "low": 0.935, "close": 1.004, "volume": 56759569.6, "close_time": 1749859199999, "quote_volume": 55207903.4538, "trades": 224621, "taker_buy_base": 26925202.9, "taker_buy_quote": 26187360.5638 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.005, "high": 1.008, "low": 0.954, "close": 0.975, "volume": 13782210.3, "close_time": 1749945599999, "quote_volume": 13554474.9603, "trades": 80586, "taker_buy_base": 6040071.8, "taker_buy_quote": 5945112.6044 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.976, "high": 0.997, "low": 0.954, "close": 0.98, "volume": 11827761.2, "close_time": 1750031999999, "quote_volume": 11564633.7743, "trades": 70812, "taker_buy_base": 5536648.1, "taker_buy_quote": 5418781.2 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.98, "high": 1.027, "low": 0.956, "close": 0.959, "volume": 31540535.0, "close_time": 1750118399999, "quote_volume": 31632731.8872, "trades": 126913, "taker_buy_base": 14856084.9, "taker_buy_quote": 14913144.7764 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.958, "high": 0.968, "low": 0.891, "close": 0.91, "volume": 55346473.3, "close_time": 1750204799999, "quote_volume": 51386416.9627, "trades": 190730, "taker_buy_base": 25427664.8, "taker_buy_quote": 23611675.1793 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.91, "high": 0.986, "low": 0.868, "close": 0.956, "volume": 38961604.8, "close_time": 1750291199999, "quote_volume": 35794837.97, "trades": 152765, "taker_buy_base": 21164081.7, "taker_buy_quote": 19498083.0302 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.956, "high": 0.97, "low": 0.92, "close": 0.931, "volume": 19041399.1, "close_time": 1750377599999, "quote_volume": 17841853.459, "trades": 95447, "taker_buy_base": 9743964.9, "taker_buy_quote": 9127094.8435 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.931, "high": 0.964, "low": 0.871, "close": 0.885, "volume": 46739293.7, "close_time": 1750463999999, "quote_volume": 43061982.8782, "trades": 159691, "taker_buy_base": 22450898.1, "taker_buy_quote": 20715094.6649 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.885, "high": 0.896, "low": 0.8, "close": 0.867, "volume": 30160318.8, "close_time": 1750550399999, "quote_volume": 25606361.3601, "trades": 106344, "taker_buy_base": 13332267.5, "taker_buy_quote": 11329127.9053 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.868, "high": 0.883, "low": 0.771, "close": 0.828, "volume": 54730960.1, "close_time": 1750636799999, "quote_volume": 44992210.9551, "trades": 199567, "taker_buy_base": 25793696.0, "taker_buy_quote": 21182008.0563 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.828, "high": 0.933, "low": 0.799, "close": 0.924, "volume": 50333491.8, "close_time": 1750723199999, "quote_volume": 42734556.7061, "trades": 159532, "taker_buy_base": 24814210.1, "taker_buy_quote": 21110650.7628 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.924, "high": 0.959, "low": 0.906, "close": 0.93, "volume": 35307599.0, "close_time": 1750809599999, "quote_volume": 32833625.02, "trades": 137276, "taker_buy_base": 18061093.5, "taker_buy_quote": 16806634.0683 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.93, "high": 0.939, "low": 0.876, "close": 0.885, "volume": 23432061.7, "close_time": 1750895999999, "quote_volume": 21267436.6661, "trades": 98622, "taker_buy_base": 11436432.6, "taker_buy_quote": 10384313.0227 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.884, "high": 0.914, "low": 0.852, "close": 0.863, "volume": 22068906.6, "close_time": 1750982399999, "quote_volume": 19392170.5664, "trades": 96830, "taker_buy_base": 10829168.7, "taker_buy_quote": 9525092.7635 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.863, "high": 0.888, "low": 0.85, "close": 0.875, "volume": 19323840.1, "close_time": 1751068799999, "quote_volume": 16750058.6373, "trades": 88429, "taker_buy_base": 9907930.6, "taker_buy_quote": 8595378.8734 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.874, "high": 0.906, "low": 0.867, "close": 0.895, "volume": 16767449.8, "close_time": 1751155199999, "quote_volume": 14744349.5721, "trades": 67779, "taker_buy_base": 7751402.9, "taker_buy_quote": 6820980.2453 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.896, "high": 0.959, "low": 0.885, "close": 0.941, "volume": 17489065.7, "close_time": 1751241599999, "quote_volume": 15943295.3883, "trades": 78033, "taker_buy_base": 8451541.4, "taker_buy_quote": 7714713.8601 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.942, "high": 0.949, "low": 0.882, "close": 0.899, "volume": 25662743.2, "close_time": 1751327999999, "quote_volume": 23390764.8366, "trades": 99384, "taker_buy_base": 12074546.5, "taker_buy_quote": 11003297.9056 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.899, "high": 0.903, "low": 0.844, "close": 0.854, "volume": 17726047.5, "close_time": 1751414399999, "quote_volume": 15422560.3185, "trades": 69258, "taker_buy_base": 7806405.7, "taker_buy_quote": 6793956.6028 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.854, "high": 0.966, "low": 0.845, "close": 0.944, "volume": 34465390.6, "close_time": 1751500799999, "quote_volume": 31574310.7286, "trades": 138670, "taker_buy_base": 17040727.1, "taker_buy_quote": 15606497.5433 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.944, "high": 0.984, "low": 0.922, "close": 0.943, "volume": 31019415.1, "close_time": 1751587199999, "quote_volume": 29631283.4117, "trades": 129620, "taker_buy_base": 13807187.5, "taker_buy_quote": 13208082.2875 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.944, "high": 0.952, "low": 0.86, "close": 0.874, "volume": 21528585.7, "close_time": 1751673599999, "quote_volume": 19306109.8151, "trades": 94795, "taker_buy_base": 10480187.9, "taker_buy_quote": 9383440.4613 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.874, "high": 0.888, "low": 0.855, "close": 0.869, "volume": 11342439.0, "close_time": 1751759999999, "quote_volume": 9892220.1475, "trades": 52459, "taker_buy_base": 5378222.5, "taker_buy_quote": 4692796.4042 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.87, "high": 0.913, "low": 0.859, "close": 0.893, "volume": 14222491.2, "close_time": 1751846399999, "quote_volume": 12538937.9415, "trades": 71464, "taker_buy_base": 6961012.9, "taker_buy_quote": 6140596.377 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.894, "high": 0.911, "low": 0.859, "close": 0.872, "volume": 16642310.3, "close_time": 1751932799999, "quote_volume": 14691349.9188, "trades": 79613, "taker_buy_base": 7543426.8, "taker_buy_quote": 6666102.9511 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.872, "high": 0.888, "low": 0.854, "close": 0.874, "volume": 14809999.8, "close_time": 1752019199999, "quote_volume": 12864611.2431, "trades": 73834, "taker_buy_base": 6906200.8, "taker_buy_quote": 6002510.5604 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.875, "high": 0.919, "low": 0.86, "close": 0.913, "volume": 30232621.7, "close_time": 1752105599999, "quote_volume": 26762787.2303, "trades": 112547, "taker_buy_base": 14941069.4, "taker_buy_quote": 13234189.4425 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.914, "high": 1.077, "low": 0.899, "close": 1.068, "volume": 55135706.4, "close_time": 1752191999999, "quote_volume": 54357199.3055, "trades": 183739, "taker_buy_base": 27800218.9, "taker_buy_quote": 27398999.4753 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.068, "high": 1.141, "low": 1.016, "close": 1.04, "volume": 77355658.1, "close_time": 1752278399999, "quote_volume": 83959109.4195, "trades": 290362, "taker_buy_base": 35165326.3, "taker_buy_quote": 38242216.4457 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.04, "high": 1.057, "low": 0.993, "close": 1.03, "volume": 34910807.1, "close_time": 1752364799999, "quote_volume": 35806649.1895, "trades": 151325, "taker_buy_base": 16227879.1, "taker_buy_quote": 16658275.4219 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.03, "high": 1.08, "low": 1.024, "close": 1.045, "volume": 29338247.5, "close_time": 1752451199999, "quote_volume": 30818695.6212, "trades": 134709, "taker_buy_base": 14161850.1, "taker_buy_quote": 14881394.7585 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.046, "high": 1.122, "low": 1.019, "close": 1.052, "volume": 55057696.6, "close_time": 1752537599999, "quote_volume": 58942964.763, "trades": 229484, "taker_buy_base": 26372030.0, "taker_buy_quote": 28280068.732 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.052, "high": 1.087, "low": 0.993, "close": 1.085, "volume": 50851050.6, "close_time": 1752623999999, "quote_volume": 52555919.6882, "trades": 208083, "taker_buy_base": 25252443.4, "taker_buy_quote": 26123744.0526 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.085, "high": 1.149, "low": 1.048, "close": 1.107, "volume": 52194785.7, "close_time": 1752710399999, "quote_volume": 57170551.1023, "trades": 214511, "taker_buy_base": 24048680.6, "taker_buy_quote": 26363484.4296 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.107, "high": 1.133, "low": 1.056, "close": 1.107, "volume": 51787381.1, "close_time": 1752796799999, "quote_volume": 57258413.0031, "trades": 245726, "taker_buy_base": 24561422.1, "taker_buy_quote": 27162349.6737 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.106, "high": 1.211, "low": 1.1, "close": 1.138, "volume": 70553547.5, "close_time": 1752883199999, "quote_volume": 81765367.5586, "trades": 329049, "taker_buy_base": 33640103.0, "taker_buy_quote": 39043015.8058 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.138, "high": 1.183, "low": 1.094, "close": 1.149, "volume": 32085381.0, "close_time": 1752969599999, "quote_volume": 36535503.263, "trades": 163695, "taker_buy_base": 14772634.5, "taker_buy_quote": 16829890.2904 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.15, "high": 1.285, "low": 1.136, "close": 1.222, "volume": 62152889.4, "close_time": 1753055999999, "quote_volume": 75901779.2254, "trades": 253918, "taker_buy_base": 30103546.0, "taker_buy_quote": 36759354.3045 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.222, "high": 1.29, "low": 1.193, "close": 1.237, "volume": 56687134.6, "close_time": 1753142399999, "quote_volume": 70066986.7554, "trades": 250489, "taker_buy_base": 28061178.4, "taker_buy_quote": 34721072.9331 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.236, "high": 1.402, "low": 1.163, "close": 1.397, "volume": 112174668.8, "close_time": 1753228799999, "quote_volume": 141378443.3979, "trades": 477780, "taker_buy_base": 53140800.5, "taker_buy_quote": 67004057.42 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.396, "high": 1.4, "low": 1.127, "close": 1.175, "volume": 93872761.0, "close_time": 1753315199999, "quote_volume": 117946837.5045, "trades": 412818, "taker_buy_base": 44899432.3, "taker_buy_quote": 56378170.0927 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.175, "high": 1.205, "low": 1.072, "close": 1.138, "volume": 59080620.7, "close_time": 1753401599999, "quote_volume": 67863343.4697, "trades": 315272, "taker_buy_base": 28358006.5, "taker_buy_quote": 32598293.1323 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.139, "high": 1.169, "low": 1.091, "close": 1.164, "volume": 42995640.6, "close_time": 1753487999999, "quote_volume": 48411523.8446, "trades": 241591, "taker_buy_base": 19877231.5, "taker_buy_quote": 22401331.8685 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.164, "high": 1.181, "low": 1.152, "close": 1.159, "volume": 21956045.5, "close_time": 1753574399999, "quote_volume": 25571276.643, "trades": 118816, "taker_buy_base": 9321181.1, "taker_buy_quote": 10867080.5765 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.159, "high": 1.225, "low": 1.154, "close": 1.216, "volume": 26032637.3, "close_time": 1753660799999, "quote_volume": 30881553.9402, "trades": 151716, "taker_buy_base": 11720192.9, "taker_buy_quote": 13916583.6829 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.216, "high": 1.238, "low": 1.108, "close": 1.117, "volume": 45327851.8, "close_time": 1753747199999, "quote_volume": 53700247.2469, "trades": 250298, "taker_buy_base": 20446194.5, "taker_buy_quote": 24221806.9755 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.117, "high": 1.139, "low": 1.051, "close": 1.082, "volume": 42278543.0, "close_time": 1753833599999, "quote_volume": 46342594.8826, "trades": 207788, "taker_buy_base": 19543390.7, "taker_buy_quote": 21421703.3137 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.082, "high": 1.086, "low": 1.007, "close": 1.063, "volume": 38081186.6, "close_time": 1753919999999, "quote_volume": 40045231.6612, "trades": 189488, "taker_buy_base": 17623273.7, "taker_buy_quote": 18548578.555 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.063, "high": 1.094, "low": 0.998, "close": 1.004, "volume": 31615679.3, "close_time": 1754006399999, "quote_volume": 33329433.1241, "trades": 159342, "taker_buy_base": 13556955.1, "taker_buy_quote": 14327969.7306 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.004, "high": 1.007, "low": 0.931, "close": 0.964, "volume": 47326659.2, "close_time": 1754092799999, "quote_volume": 46270156.0913, "trades": 220414, "taker_buy_base": 22089021.2, "taker_buy_quote": 21616656.7614 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.964, "high": 0.978, "low": 0.91, "close": 0.935, "volume": 23557602.9, "close_time": 1754179199999, "quote_volume": 22270355.6541, "trades": 127539, "taker_buy_base": 10880180.8, "taker_buy_quote": 10286946.2132 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.935, "high": 0.982, "low": 0.925, "close": 0.975, "volume": 21990196.5, "close_time": 1754265599999, "quote_volume": 21102266.3439, "trades": 88275, "taker_buy_base": 10515767.4, "taker_buy_quote": 10102758.9077 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.974, "high": 1.016, "low": 0.972, "close": 0.999, "volume": 30535374.5, "close_time": 1754351999999, "quote_volume": 30218214.4334, "trades": 117589, "taker_buy_base": 14931226.4, "taker_buy_quote": 14780428.2104 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.999, "high": 1.0, "low": 0.923, "close": 0.946, "volume": 39598173.4, "close_time": 1754438399999, "quote_volume": 37871027.776, "trades": 141047, "taker_buy_base": 20007647.5, "taker_buy_quote": 19127675.4525 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.946, "high": 0.972, "low": 0.919, "close": 0.966, "volume": 25343567.3, "close_time": 1754524799999, "quote_volume": 23968054.8912, "trades": 112014, "taker_buy_base": 12157179.4, "taker_buy_quote": 11503627.5148 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.966, "high": 1.026, "low": 0.957, "close": 1.024, "volume": 32377082.0, "close_time": 1754611199999, "quote_volume": 32094776.0171, "trades": 137448, "taker_buy_base": 15156378.1, "taker_buy_quote": 15036192.8658 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.024, "high": 1.044, "low": 0.999, "close": 1.034, "volume": 27497083.3, "close_time": 1754697599999, "quote_volume": 28123596.0291, "trades": 146212, "taker_buy_base": 12515785.4, "taker_buy_quote": 12813066.2548 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.033, "high": 1.1, "low": 1.031, "close": 1.077, "volume": 32576054.2, "close_time": 1754783999999, "quote_volume": 34896774.373, "trades": 153493, "taker_buy_base": 15825622.1, "taker_buy_quote": 16943684.8242 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.077, "high": 1.106, "low": 1.028, "close": 1.08, "volume": 33742343.7, "close_time": 1754870399999, "quote_volume": 36076402.9956, "trades": 156084, "taker_buy_base": 15049971.1, "taker_buy_quote": 16105372.4122 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.081, "high": 1.11, "low": 0.978, "close": 0.989, "volume": 44270292.3, "close_time": 1754956799999, "quote_volume": 46490669.2437, "trades": 192054, "taker_buy_base": 18655372.1, "taker_buy_quote": 19566922.4165 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.989, "high": 1.077, "low": 0.966, "close": 1.059, "volume": 40888426.8, "close_time": 1755043199999, "quote_volume": 41630214.3381, "trades": 170811, "taker_buy_base": 19980538.8, "taker_buy_quote": 20313080.0667 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.059, "high": 1.141, "low": 1.041, "close": 1.118, "volume": 56612131.2, "close_time": 1755129599999, "quote_volume": 61635475.9206, "trades": 215622, "taker_buy_base": 28767751.6, "taker_buy_quote": 31344329.473 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.119, "high": 1.136, "low": 0.98, "close": 0.998, "volume": 79416862.1, "close_time": 1755215999999, "quote_volume": 84321837.2052, "trades": 287738, "taker_buy_base": 35337797.3, "taker_buy_quote": 37444037.4607 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.998, "high": 1.022, "low": 0.953, "close": 0.987, "volume": 43293224.6, "close_time": 1755302399999, "quote_volume": 42905497.6613, "trades": 170089, "taker_buy_base": 20198990.0, "taker_buy_quote": 20030567.1492 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.987, "high": 1.009, "low": 0.971, "close": 1.003, "volume": 19234591.2, "close_time": 1755388799999, "quote_volume": 19017599.4794, "trades": 105523, "taker_buy_base": 8495438.3, "taker_buy_quote": 8403862.0498 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.003, "high": 1.037, "low": 0.992, "close": 1.0, "volume": 26315251.2, "close_time": 1755475199999, "quote_volume": 26576038.4834, "trades": 115059, "taker_buy_base": 11873083.9, "taker_buy_quote": 11998805.2391 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.001, "high": 1.002, "low": 0.941, "close": 0.952, "volume": 38406632.4, "close_time": 1755561599999, "quote_volume": 36949829.4317, "trades": 143872, "taker_buy_base": 17857283.2, "taker_buy_quote": 17174733.8755 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.952, "high": 0.967, "low": 0.896, "close": 0.9, "volume": 39559851.7, "close_time": 1755647999999, "quote_volume": 36593112.8987, "trades": 152211, "taker_buy_base": 17785209.5, "taker_buy_quote": 16454493.5108 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.9, "high": 0.966, "low": 0.894, "close": 0.96, "volume": 38793887.3, "close_time": 1755734399999, "quote_volume": 36215636.1963, "trades": 137752, "taker_buy_base": 19577325.0, "taker_buy_quote": 18292770.4733 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.96, "high": 0.967, "low": 0.921, "close": 0.934, "volume": 17621649.9, "close_time": 1755820799999, "quote_volume": 16582412.5622, "trades": 109602, "taker_buy_base": 7323850.0, "taker_buy_quote": 6893755.7309 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.933, "high": 1.031, "low": 0.894, "close": 1.026, "volume": 44805189.8, "close_time": 1755907199999, "quote_volume": 43336764.6086, "trades": 205191, "taker_buy_base": 21422390.7, "taker_buy_quote": 20726275.1138 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.026, "high": 1.029, "low": 0.986, "close": 1.01, "volume": 27025184.1, "close_time": 1755993599999, "quote_volume": 27330682.0754, "trades": 116146, "taker_buy_base": 11759408.2, "taker_buy_quote": 11893152.5785 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.01, "high": 1.029, "low": 0.954, "close": 0.971, "volume": 46868001.3, "close_time": 1756079999999, "quote_volume": 46018722.2079, "trades": 157564, "taker_buy_base": 21722363.1, "taker_buy_quote": 21328641.877 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.972, "high": 0.985, "low": 0.864, "close": 0.882, "volume": 51699181.3, "close_time": 1756166399999, "quote_volume": 47672702.4086, "trades": 187028, "taker_buy_base": 25919850.3, "taker_buy_quote": 23868641.8404 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.883, "high": 0.956, "low": 0.88, "close": 0.953, "volume": 43772764.5, "close_time": 1756252799999, "quote_volume": 39769062.4088, "trades": 189849, "taker_buy_base": 23878445.3, "taker_buy_quote": 21666484.0142 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.953, "high": 0.968, "low": 0.93, "close": 0.932, "volume": 35695286.0, "close_time": 1756339199999, "quote_volume": 33808888.7967, "trades": 165767, "taker_buy_base": 16890275.9, "taker_buy_quote": 16003230.8344 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.932, "high": 0.965, "low": 0.923, "close": 0.96, "volume": 26046739.3, "close_time": 1756425599999, "quote_volume": 24675946.6581, "trades": 105008, "taker_buy_base": 12704877.1, "taker_buy_quote": 12042951.6784 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.961, "high": 0.965, "low": 0.892, "close": 0.904, "volume": 30480612.5, "close_time": 1756511999999, "quote_volume": 28128066.4679, "trades": 112738, "taker_buy_base": 15543086.5, "taker_buy_quote": 14340997.1674 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.904, "high": 0.923, "low": 0.887, "close": 0.904, "volume": 10261800.2, "close_time": 1756598399999, "quote_volume": 9282864.8967, "trades": 56148, "taker_buy_base": 4515605.1, "taker_buy_quote": 4087324.2704 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.904, "high": 0.918, "low": 0.881, "close": 0.883, "volume": 12618698.0, "close_time": 1756684799999, "quote_volume": 11386054.3225, "trades": 57421, "taker_buy_base": 5701817.4, "taker_buy_quote": 5146158.9497 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.883, "high": 0.907, "low": 0.832, "close": 0.855, "volume": 32472390.0, "close_time": 1756771199999, "quote_volume": 28169558.6348, "trades": 107018, "taker_buy_base": 15142820.8, "taker_buy_quote": 13122094.3026 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.855, "high": 0.891, "low": 0.851, "close": 0.888, "volume": 23521406.6, "close_time": 1756857599999, "quote_volume": 20545023.4792, "trades": 96607, "taker_buy_base": 11274058.3, "taker_buy_quote": 9849690.0938 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.888, "high": 0.909, "low": 0.876, "close": 0.897, "volume": 22099260.7, "close_time": 1756943999999, "quote_volume": 19713909.9377, "trades": 86410, "taker_buy_base": 11053657.1, "taker_buy_quote": 9861122.6803 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.897, "high": 0.904, "low": 0.861, "close": 0.865, "volume": 25027849.5, "close_time": 1757030399999, "quote_volume": 22064893.4944, "trades": 95112, "taker_buy_base": 11809975.7, "taker_buy_quote": 10415437.2699 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.865, "high": 0.927, "low": 0.865, "close": 0.916, "volume": 38690902.7, "close_time": 1757116799999, "quote_volume": 34700035.5609, "trades": 121768, "taker_buy_base": 18365826.6, "taker_buy_quote": 16476220.6966 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.915, "high": 0.97, "low": 0.9, "close": 0.963, "volume": 35776247.1, "close_time": 1757203199999, "quote_volume": 33211146.8271, "trades": 114584, "taker_buy_base": 16753894.0, "taker_buy_quote": 15564814.4653 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.963, "high": 1.077, "low": 0.953, "close": 1.031, "volume": 90010119.3, "close_time": 1757289599999, "quote_volume": 92596318.862, "trades": 276361, "taker_buy_base": 42345051.4, "taker_buy_quote": 43567660.5023 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.032, "high": 1.589, "low": 1.03, "close": 1.571, "volume": 431036372.9, "close_time": 1757375999999, "quote_volume": 581810052.4041, "trades": 1818264, "taker_buy_base": 233340181.3, "taker_buy_quote": 312940848.4654 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.57, "high": 2.211, "low": 1.566, "close": 1.929, "volume": 478853312.5, "close_time": 1757462399999, "quote_volume": 902674459.929, "trades": 3319901, "taker_buy_base": 239893503.6, "taker_buy_quote": 452000448.2808 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.928, "high": 2.08, "low": 1.76, "close": 1.868, "volume": 161430391.9, "close_time": 1757548799999, "quote_volume": 307742576.0411, "trades": 1199614, "taker_buy_base": 78339171.0, "taker_buy_quote": 149571002.3746 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.867, "high": 1.884, "low": 1.587, "close": 1.654, "volume": 119821157.6, "close_time": 1757635199999, "quote_volume": 204110322.037, "trades": 565127, "taker_buy_base": 52139684.5, "taker_buy_quote": 88877057.0561 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.653, "high": 1.761, "low": 1.53, "close": 1.665, "volume": 96291551.1, "close_time": 1757721599999, "quote_volume": 157903430.1879, "trades": 464688, "taker_buy_base": 46321753.7, "taker_buy_quote": 76125626.4562 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.665, "high": 1.731, "low": 1.585, "close": 1.657, "volume": 64777370.9, "close_time": 1757807999999, "quote_volume": 106433838.8274, "trades": 344371, "taker_buy_base": 29476697.9, "taker_buy_quote": 48524689.4867 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.657, "high": 1.744, "low": 1.563, "close": 1.576, "volume": 94901707.7, "close_time": 1757894399999, "quote_volume": 156636308.0422, "trades": 461372, "taker_buy_base": 47777493.9, "taker_buy_quote": 78888056.9531 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.575, "high": 1.614, "low": 1.463, "close": 1.512, "volume": 61221228.4, "close_time": 1757980799999, "quote_volume": 94669915.2253, "trades": 328381, "taker_buy_base": 30712579.0, "taker_buy_quote": 47506123.2437 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.513, "high": 1.609, "low": 1.489, "close": 1.513, "volume": 56682786.1, "close_time": 1758067199999, "quote_volume": 86518969.9731, "trades": 276953, "taker_buy_base": 25990441.2, "taker_buy_quote": 39686492.7729 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.513, "high": 1.612, "low": 1.475, "close": 1.601, "volume": 62018435.0, "close_time": 1758153599999, "quote_volume": 95682280.1871, "trades": 319309, "taker_buy_base": 29960865.8, "taker_buy_quote": 46263653.2044 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.602, "high": 1.699, "low": 1.558, "close": 1.603, "volume": 63280189.7, "close_time": 1758239999999, "quote_volume": 101855091.1133, "trades": 331583, "taker_buy_base": 31363714.7, "taker_buy_quote": 50515422.9078 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.603, "high": 1.618, "low": 1.493, "close": 1.509, "volume": 39451329.3, "close_time": 1758326399999, "quote_volume": 60753610.19, "trades": 205331, "taker_buy_base": 18221752.6, "taker_buy_quote": 28094664.2716 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.509, "high": 1.536, "low": 1.481, "close": 1.503, "volume": 31266168.5, "close_time": 1758412799999, "quote_volume": 47211007.694, "trades": 162929, "taker_buy_base": 15593988.0, "taker_buy_quote": 23555808.502 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.503, "high": 1.527, "low": 1.417, "close": 1.465, "volume": 31279181.9, "close_time": 1758499199999, "quote_volume": 46315788.3964, "trades": 166979, "taker_buy_base": 14235501.4, "taker_buy_quote": 21067612.1893 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.465, "high": 1.475, "low": 1.278, "close": 1.392, "volume": 107441690.3, "close_time": 1758585599999, "quote_volume": 146753290.4041, "trades": 411968, "taker_buy_base": 52818188.1, "taker_buy_quote": 72135484.678 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.392, "high": 1.398, "low": 1.288, "close": 1.306, "volume": 59478989.0, "close_time": 1758671999999, "quote_volume": 79707868.298, "trades": 272917, "taker_buy_base": 30134917.4, "taker_buy_quote": 40430525.9404 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.307, "high": 1.363, "low": 1.254, "close": 1.354, "volume": 34170711.4, "close_time": 1758758399999, "quote_volume": 44962841.6808, "trades": 205733, "taker_buy_base": 15025372.2, "taker_buy_quote": 19809041.5951 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.354, "high": 1.356, "low": 1.225, "close": 1.263, "volume": 55841310.3, "close_time": 1758844799999, "quote_volume": 71117644.2123, "trades": 323774, "taker_buy_base": 25452491.4, "taker_buy_quote": 32458641.0553 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.264, "high": 1.293, "low": 1.218, "close": 1.285, "volume": 29800521.3, "close_time": 1758931199999, "quote_volume": 37408746.169, "trades": 224048, "taker_buy_base": 14001108.5, "taker_buy_quote": 17594624.7221 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.285, "high": 1.388, "low": 1.265, "close": 1.275, "volume": 35769070.0, "close_time": 1759017599999, "quote_volume": 47197472.6026, "trades": 211391, "taker_buy_base": 17825101.1, "taker_buy_quote": 23561250.4666 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.275, "high": 1.348, "low": 1.238, "close": 1.331, "volume": 22503110.5, "close_time": 1759103999999, "quote_volume": 28757796.5675, "trades": 150175, "taker_buy_base": 10778494.6, "taker_buy_quote": 13788255.9295 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.331, "high": 1.342, "low": 1.253, "close": 1.279, "volume": 31269422.7, "close_time": 1759190399999, "quote_volume": 40750135.6709, "trades": 166348, "taker_buy_base": 14664495.5, "taker_buy_quote": 19098107.9849 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.279, "high": 1.289, "low": 1.198, "close": 1.244, "volume": 31664490.4, "close_time": 1759276799999, "quote_volume": 39298688.6722, "trades": 180857, "taker_buy_base": 14870308.8, "taker_buy_quote": 18469419.6701 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.244, "high": 1.335, "low": 1.232, "close": 1.317, "volume": 36315436.1, "close_time": 1759363199999, "quote_volume": 47037028.8371, "trades": 200875, "taker_buy_base": 16943930.3, "taker_buy_quote": 21960442.1293 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.317, "high": 1.368, "low": 1.294, "close": 1.354, "volume": 41406694.6, "close_time": 1759449599999, "quote_volume": 55166065.873, "trades": 210923, "taker_buy_base": 19605731.5, "taker_buy_quote": 26150894.1086 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.355, "high": 1.403, "low": 1.313, "close": 1.339, "volume": 47793071.6, "close_time": 1759535999999, "quote_volume": 64336870.4856, "trades": 252228, "taker_buy_base": 23410856.8, "taker_buy_quote": 31530201.5898 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.338, "high": 1.342, "low": 1.25, "close": 1.27, "volume": 25837044.0, "close_time": 1759622399999, "quote_volume": 33393553.351, "trades": 142685, "taker_buy_base": 11754135.5, "taker_buy_quote": 15200468.5313 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.271, "high": 1.325, "low": 1.25, "close": 1.254, "volume": 34815578.5, "close_time": 1759708799999, "quote_volume": 44797123.8478, "trades": 177432, "taker_buy_base": 16108704.0, "taker_buy_quote": 20732195.2702 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.255, "high": 1.326, "low": 1.243, "close": 1.307, "volume": 36357504.2, "close_time": 1759795199999, "quote_volume": 46698679.3519, "trades": 174769, "taker_buy_base": 17149729.8, "taker_buy_quote": 21998302.2891 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.307, "high": 1.333, "low": 1.185, "close": 1.193, "volume": 56889146.8, "close_time": 1759881599999, "quote_volume": 71266359.5777, "trades": 234262, "taker_buy_base": 27872584.1, "taker_buy_quote": 34919161.7844 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.193, "high": 1.287, "low": 1.167, "close": 1.278, "volume": 42028383.5, "close_time": 1759967999999, "quote_volume": 51325492.7222, "trades": 186927, "taker_buy_base": 19455477.5, "taker_buy_quote": 23748560.482 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.279, "high": 1.28, "low": 1.176, "close": 1.198, "volume": 35304981.7, "close_time": 1760054399999, "quote_volume": 42876918.7478, "trades": 175460, "taker_buy_base": 15914764.8, "taker_buy_quote": 19301872.123 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.198, "high": 1.308, "low": 0.264, "close": 0.871, "volume": 263458415.2, "close_time": 1760140799999, "quote_volume": 236917619.634, "trades": 931281, "taker_buy_base": 124526458.3, "taker_buy_quote": 111909090.1003 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.871, "high": 0.994, "low": 0.856, "close": 0.916, "volume": 118033043.8, "close_time": 1760227199999, "quote_volume": 109283892.5458, "trades": 461486, "taker_buy_base": 60531089.1, "taker_buy_quote": 56072375.3316 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.917, "high": 1.05, "low": 0.891, "close": 1.0, "volume": 65582143.3, "close_time": 1760313599999, "quote_volume": 63539464.656, "trades": 304766, "taker_buy_base": 32252582.0, "taker_buy_quote": 31220879.8663 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.001, "high": 1.023, "low": 0.962, "close": 1.009, "volume": 71761095.7, "close_time": 1760399999999, "quote_volume": 71522426.7816, "trades": 336996, "taker_buy_base": 37161029.1, "taker_buy_quote": 37040068.581 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.009, "high": 1.017, "low": 0.901, "close": 0.958, "volume": 53057350.2, "close_time": 1760486399999, "quote_volume": 50304536.159, "trades": 252101, "taker_buy_base": 24557364.9, "taker_buy_quote": 23274646.652 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.958, "high": 0.983, "low": 0.913, "close": 0.933, "volume": 36970830.9, "close_time": 1760572799999, "quote_volume": 35139603.486, "trades": 162523, "taker_buy_base": 17694628.3, "taker_buy_quote": 16816408.9351 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.932, "high": 0.96, "low": 0.885, "close": 0.898, "volume": 54689065.9, "close_time": 1760659199999, "quote_volume": 50285839.6339, "trades": 258218, "taker_buy_base": 26999943.5, "taker_buy_quote": 24829319.5699 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.898, "high": 0.909, "low": 0.821, "close": 0.872, "volume": 54875855.7, "close_time": 1760745599999, "quote_volume": 47349058.7796, "trades": 222097, "taker_buy_base": 26420325.8, "taker_buy_quote": 22788259.5047 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.871, "high": 0.9, "low": 0.869, "close": 0.886, "volume": 16500691.9, "close_time": 1760831999999, "quote_volume": 14616850.325, "trades": 66006, "taker_buy_base": 7460341.0, "taker_buy_quote": 6612107.783 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.886, "high": 0.933, "low": 0.87, "close": 0.911, "volume": 28144489.4, "close_time": 1760918399999, "quote_volume": 25517227.7445, "trades": 97620, "taker_buy_base": 14199842.5, "taker_buy_quote": 12886271.9902 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.912, "high": 0.944, "low": 0.891, "close": 0.917, "volume": 28833784.6, "close_time": 1761004799999, "quote_volume": 26575936.4064, "trades": 122782, "taker_buy_base": 13810229.3, "taker_buy_quote": 12730700.7948 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.917, "high": 0.967, "low": 0.878, "close": 0.888, "volume": 51376072.8, "close_time": 1761091199999, "quote_volume": 47624654.1524, "trades": 176388, "taker_buy_base": 24878630.5, "taker_buy_quote": 23117296.6173 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.887, "high": 0.897, "low": 0.81, "close": 0.844, "volume": 48185538.6, "close_time": 1761177599999, "quote_volume": 41518265.0815, "trades": 148771, "taker_buy_base": 24854150.1, "taker_buy_quote": 21460178.6697 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.844, "high": 0.871, "low": 0.839, "close": 0.863, "volume": 39194613.4, "close_time": 1761263999999, "quote_volume": 33463096.4116, "trades": 110131, "taker_buy_base": 19804961.8, "taker_buy_quote": 16912805.8188 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.864, "high": 0.911, "low": 0.852, "close": 0.896, "volume": 34895883.8, "close_time": 1761350399999, "quote_volume": 30875840.9578, "trades": 110885, "taker_buy_base": 17361632.2, "taker_buy_quote": 15366153.2084 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.895, "high": 0.902, "low": 0.871, "close": 0.894, "volume": 16369753.7, "close_time": 1761436799999, "quote_volume": 14475601.3256, "trades": 55294, "taker_buy_base": 7656494.8, "taker_buy_quote": 6772449.2252 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.894, "high": 0.964, "low": 0.878, "close": 0.949, "volume": 47286927.7, "close_time": 1761523199999, "quote_volume": 43958640.364, "trades": 129711, "taker_buy_base": 24837705.3, "taker_buy_quote": 23101934.9016 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.949, "high": 0.959, "low": 0.897, "close": 0.904, "volume": 34225274.6, "close_time": 1761609599999, "quote_volume": 31848125.7149, "trades": 105841, "taker_buy_base": 15910564.0, "taker_buy_quote": 14816692.4085 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.904, "high": 0.925, "low": 0.853, "close": 0.87, "volume": 30747441.4, "close_time": 1761695999999, "quote_volume": 27351942.3914, "trades": 113899, "taker_buy_base": 14499875.2, "taker_buy_quote": 12915422.6212 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.87, "high": 0.897, "low": 0.838, "close": 0.86, "volume": 34191302.0, "close_time": 1761782399999, "quote_volume": 29813419.8383, "trades": 129083, "taker_buy_base": 16421773.3, "taker_buy_quote": 14319736.8499 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.86, "high": 0.872, "low": 0.767, "close": 0.798, "volume": 41355255.5, "close_time": 1761868799999, "quote_volume": 33636111.8286, "trades": 133510, "taker_buy_base": 18475766.5, "taker_buy_quote": 15054051.5378 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.798, "high": 0.818, "low": 0.78, "close": 0.799, "volume": 25953610.1, "close_time": 1761955199999, "quote_volume": 20841425.5643, "trades": 84490, "taker_buy_base": 13198703.8, "taker_buy_quote": 10606914.9398 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.799, "high": 0.898, "low": 0.792, "close": 0.872, "volume": 53615579.6, "close_time": 1762041599999, "quote_volume": 46302934.5559, "trades": 156216, "taker_buy_base": 27238583.3, "taker_buy_quote": 23522214.4826 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.873, "high": 0.874, "low": 0.821, "close": 0.842, "volume": 24238563.3, "close_time": 1762127999999, "quote_volume": 20520884.1494, "trades": 68933, "taker_buy_base": 10950229.5, "taker_buy_quote": 9263644.655 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.842, "high": 0.845, "low": 0.702, "close": 0.727, "volume": 67425801.4, "close_time": 1762214399999, "quote_volume": 51026469.9235, "trades": 170288, "taker_buy_base": 32550449.4, "taker_buy_quote": 24622302.0651 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.727, "high": 0.739, "low": 0.653, "close": 0.703, "volume": 87490632.5, "close_time": 1762300799999, "quote_volume": 61333041.5783, "trades": 286278, "taker_buy_base": 40784330.7, "taker_buy_quote": 28578240.4726 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.704, "high": 0.745, "low": 0.668, "close": 0.738, "volume": 35117869.9, "close_time": 1762387199999, "quote_volume": 25224956.6365, "trades": 106709, "taker_buy_base": 18294451.2, "taker_buy_quote": 13149654.7729 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.738, "high": 0.739, "low": 0.688, "close": 0.705, "volume": 27239909.1, "close_time": 1762473599999, "quote_volume": 19476755.6353, "trades": 91105, "taker_buy_base": 12544130.6, "taker_buy_quote": 8972466.3312 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.704, "high": 0.872, "low": 0.703, "close": 0.835, "volume": 92174663.7, "close_time": 1762559999999, "quote_volume": 73091791.1043, "trades": 247532, "taker_buy_base": 48508421.3, "taker_buy_quote": 38462196.7645 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.835, "high": 0.852, "low": 0.793, "close": 0.817, "volume": 37398539.6, "close_time": 1762646399999, "quote_volume": 30820451.9477, "trades": 146641, "taker_buy_base": 17363053.7, "taker_buy_quote": 14324479.0568 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.816, "high": 0.827, "low": 0.779, "close": 0.817, "volume": 32264465.0, "close_time": 1762732799999, "quote_volume": 26062451.5089, "trades": 90036, "taker_buy_base": 15426544.8, "taker_buy_quote": 12479293.769 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.818, "high": 0.849, "low": 0.809, "close": 0.831, "volume": 34419622.8, "close_time": 1762819199999, "quote_volume": 28497956.0299, "trades": 113115, "taker_buy_base": 17032053.6, "taker_buy_quote": 14104660.3847 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.831, "high": 0.847, "low": 0.767, "close": 0.771, "volume": 36014110.9, "close_time": 1762905599999, "quote_volume": 29005676.6537, "trades": 124907, "taker_buy_base": 16405078.9, "taker_buy_quote": 13213954.3673 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.771, "high": 0.816, "low": 0.745, "close": 0.761, "volume": 30296553.3, "close_time": 1762991999999, "quote_volume": 23648400.3206, "trades": 103565, "taker_buy_base": 15362374.2, "taker_buy_quote": 11994292.7533 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.761, "high": 0.809, "low": 0.719, "close": 0.745, "volume": 36701197.4, "close_time": 1763078399999, "quote_volume": 28195055.8342, "trades": 140142, "taker_buy_base": 17931071.8, "taker_buy_quote": 13767896.5954 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.745, "high": 0.749, "low": 0.69, "close": 0.705, "volume": 42674736.9, "close_time": 1763164799999, "quote_volume": 30818242.6518, "trades": 152805, "taker_buy_base": 20467022.2, "taker_buy_quote": 14793450.5683 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.705, "high": 0.728, "low": 0.69, "close": 0.699, "volume": 22643925.5, "close_time": 1763251199999, "quote_volume": 16057937.3989, "trades": 64959, "taker_buy_base": 11917271.4, "taker_buy_quote": 8459860.4965 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.699, "high": 0.706, "low": 0.653, "close": 0.674, "volume": 32900815.8, "close_time": 1763337599999, "quote_volume": 22341523.4698, "trades": 104585, "taker_buy_base": 15072299.3, "taker_buy_quote": 10246634.1142 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.674, "high": 0.696, "low": 0.636, "close": 0.652, "volume": 36051423.6, "close_time": 1763423999999, "quote_volume": 24050463.1, "trades": 116491, "taker_buy_base": 17404191.6, "taker_buy_quote": 11616980.322 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.652, "high": 0.696, "low": 0.641, "close": 0.687, "volume": 34727395.0, "close_time": 1763510399999, "quote_volume": 23355468.7658, "trades": 92964, "taker_buy_base": 16979150.5, "taker_buy_quote": 11427905.2526 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.687, "high": 0.69, "low": 0.633, "close": 0.667, "volume": 29931977.3, "close_time": 1763596799999, "quote_volume": 19831493.3014, "trades": 91377, "taker_buy_base": 14456175.1, "taker_buy_quote": 9583425.337 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.667, "high": 0.714, "low": 0.635, "close": 0.654, "volume": 49707490.2, "close_time": 1763683199999, "quote_volume": 33759545.5309, "trades": 131822, "taker_buy_base": 24122736.3, "taker_buy_quote": 16413556.5347 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.655, "high": 0.667, "low": 0.566, "close": 0.593, "volume": 85963958.7, "close_time": 1763769599999, "quote_volume": 51979798.9235, "trades": 202686, "taker_buy_base": 43915284.7, "taker_buy_quote": 26556733.0682 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.594, "high": 0.613, "low": 0.583, "close": 0.605, "volume": 31696932.6, "close_time": 1763855999999, "quote_volume": 18941843.8499, "trades": 88890, "taker_buy_base": 15400603.6, "taker_buy_quote": 9203316.8846 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.606, "high": 0.626, "low": 0.6, "close": 0.61, "volume": 28809449.2, "close_time": 1763942399999, "quote_volume": 17635732.6438, "trades": 61812, "taker_buy_base": 14731600.9, "taker_buy_quote": 9018591.8261 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.609, "high": 0.645, "low": 0.595, "close": 0.637, "volume": 40581112.3, "close_time": 1764028799999, "quote_volume": 25137282.2232, "trades": 91025, "taker_buy_base": 20556849.9, "taker_buy_quote": 12745669.2539 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.637, "high": 0.645, "low": 0.614, "close": 0.641, "volume": 24773219.4, "close_time": 1764115199999, "quote_volume": 15577111.5067, "trades": 58537, "taker_buy_base": 12368131.9, "taker_buy_quote": 7777966.0229 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.641, "high": 0.659, "low": 0.617, "close": 0.657, "volume": 19109981.1, "close_time": 1764201599999, "quote_volume": 12255401.6266, "trades": 44422, "taker_buy_base": 9019414.8, "taker_buy_quote": 5783107.8188 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.657, "high": 0.67, "low": 0.644, "close": 0.653, "volume": 23528452.7, "close_time": 1764287999999, "quote_volume": 15453620.4208, "trades": 35639, "taker_buy_base": 11272071.0, "taker_buy_quote": 7406367.984 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.653, "high": 0.667, "low": 0.633, "close": 0.649, "volume": 32423174.1, "close_time": 1764374399999, "quote_volume": 21078080.9259, "trades": 59964, "taker_buy_base": 15310322.6, "taker_buy_quote": 9961085.9671 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.649, "high": 0.659, "low": 0.628, "close": 0.63, "volume": 17500604.7, "close_time": 1764460799999, "quote_volume": 11181054.9711, "trades": 34736, "taker_buy_base": 7576654.8, "taker_buy_quote": 4843914.5126 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.63, "high": 0.645, "low": 0.618, "close": 0.62, "volume": 19524264.3, "close_time": 1764547199999, "quote_volume": 12341880.0543, "trades": 40015, "taker_buy_base": 9238166.4, "taker_buy_quote": 5846304.9438 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.619, "high": 0.622, "low": 0.556, "close": 0.574, "volume": 39399751.5, "close_time": 1764633599999, "quote_volume": 22709857.1084, "trades": 87856, "taker_buy_base": 19461885.1, "taker_buy_quote": 11219373.4636 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.574, "high": 0.665, "low": 0.567, "close": 0.628, "volume": 44686643.4, "close_time": 1764719999999, "quote_volume": 27762008.2885, "trades": 99887, "taker_buy_base": 22641946.5, "taker_buy_quote": 14029880.9594 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.628, "high": 0.643, "low": 0.617, "close": 0.635, "volume": 33824999.9, "close_time": 1764806399999, "quote_volume": 21341936.7606, "trades": 75790, "taker_buy_base": 16681244.0, "taker_buy_quote": 10532755.9054 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.634, "high": 0.645, "low": 0.616, "close": 0.619, "volume": 20158922.8, "close_time": 1764892799999, "quote_volume": 12785914.0216, "trades": 58836, "taker_buy_base": 9876249.6, "taker_buy_quote": 6265995.1578 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.62, "high": 0.624, "low": 0.564, "close": 0.574, "volume": 31731428.1, "close_time": 1764979199999, "quote_volume": 18699616.5954, "trades": 78687, "taker_buy_base": 15986773.6, "taker_buy_quote": 9405440.8148 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.574, "high": 0.585, "low": 0.57, "close": 0.578, "volume": 13349895.0, "close_time": 1765065599999, "quote_volume": 7703153.6132, "trades": 36847, "taker_buy_base": 6355465.9, "taker_buy_quote": 3667639.6497 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.577, "high": 0.595, "low": 0.553, "close": 0.566, "volume": 22259431.5, "close_time": 1765151999999, "quote_volume": 12757299.0426, "trades": 63733, "taker_buy_base": 10854070.2, "taker_buy_quote": 6221305.6401 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.566, "high": 0.618, "low": 0.563, "close": 0.614, "volume": 29364427.9, "close_time": 1765238399999, "quote_volume": 17395531.5901, "trades": 96294, "taker_buy_base": 13846116.7, "taker_buy_quote": 8207747.3713 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.614, "high": 0.648, "low": 0.587, "close": 0.644, "volume": 36324979.1, "close_time": 1765324799999, "quote_volume": 22452762.7339, "trades": 114376, "taker_buy_base": 17454444.5, "taker_buy_quote": 10790625.0284 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.644, "high": 0.653, "low": 0.615, "close": 0.616, "volume": 29250689.7, "close_time": 1765411199999, "quote_volume": 18470003.2582, "trades": 97520, "taker_buy_base": 13533720.6, "taker_buy_quote": 8555061.0453 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.616, "high": 0.618, "low": 0.579, "close": 0.596, "volume": 23954421.2, "close_time": 1765497599999, "quote_volume": 14204086.975, "trades": 81805, "taker_buy_base": 12189707.8, "taker_buy_quote": 7226350.458 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.596, "high": 0.61, "low": 0.563, "close": 0.58, "volume": 23938482.1, "close_time": 1765583999999, "quote_volume": 14007546.7344, "trades": 71852, "taker_buy_base": 11599980.2, "taker_buy_quote": 6791936.2359 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.581, "high": 0.601, "low": 0.578, "close": 0.594, "volume": 11876488.7, "close_time": 1765670399999, "quote_volume": 7005147.2859, "trades": 42663, "taker_buy_base": 5291310.6, "taker_buy_quote": 3121961.5879 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.594, "high": 0.595, "low": 0.555, "close": 0.562, "volume": 20035519.8, "close_time": 1765756799999, "quote_volume": 11445953.6789, "trades": 53843, "taker_buy_base": 9128879.1, "taker_buy_quote": 5212564.5331 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.563, "high": 0.586, "low": 0.523, "close": 0.539, "volume": 37195005.4, "close_time": 1765843199999, "quote_volume": 20527883.5535, "trades": 80544, "taker_buy_base": 18941705.6, "taker_buy_quote": 10467896.8089 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.539, "high": 0.542, "low": 0.518, "close": 0.528, "volume": 27654568.4, "close_time": 1765929599999, "quote_volume": 14681253.3993, "trades": 62533, "taker_buy_base": 12644598.9, "taker_buy_quote": 6718290.8099 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.528, "high": 0.546, "low": 0.493, "close": 0.497, "volume": 42541702.1, "close_time": 1766015999999, "quote_volume": 21855773.8455, "trades": 72198, "taker_buy_base": 20091152.0, "taker_buy_quote": 10334650.4419 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.498, "high": 0.5259, "low": 0.4727, "close": 0.4791, "volume": 31037041.9, "close_time": 1766102399999, "quote_volume": 15496336.8258, "trades": 186295, "taker_buy_base": 14840734.5, "taker_buy_quote": 7411373.9896 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.4792, "high": 0.5297, "low": 0.4752, "close": 0.5225, "volume": 27034438.3, "close_time": 1766188799999, "quote_volume": 13608842.24248, "trades": 120582, "taker_buy_base": 13072698.6, "taker_buy_quote": 6588723.13852 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.5223, "high": 0.525, "low": 0.5134, "close": 0.5233, "volume": 11608143.7, "close_time": 1766275199999, "quote_volume": 6037220.31779, "trades": 49471, "taker_buy_base": 5702254.1, "taker_buy_quote": 2965746.50758 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.5233, "high": 0.5238, "low": 0.4961, "close": 0.5113, "volume": 14854092.5, "close_time": 1766361599999, "quote_volume": 7576273.57871, "trades": 58393, "taker_buy_base": 6741765.5, "taker_buy_quote": 3441170.66416 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.5114, "high": 0.5241, "low": 0.4965, "close": 0.5043, "volume": 13280544.2, "close_time": 1766447999999, "quote_volume": 6802620.87336, "trades": 70957, "taker_buy_base": 6910742.1, "taker_buy_quote": 3544586.48323 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.5042, "high": 0.5109, "low": 0.4841, "close": 0.4929, "volume": 22007256.5, "close_time": 1766534399999, "quote_volume": 10945264.5209, "trades": 83250, "taker_buy_base": 10851295.0, "taker_buy_quote": 5394537.66589 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.493, "high": 0.4958, "low": 0.4773, "close": 0.4887, "volume": 8490734.4, "close_time": 1766620799999, "quote_volume": 4119586.23813, "trades": 57969, "taker_buy_base": 3818075.6, "taker_buy_quote": 1854238.58522 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.4887, "high": 0.5046, "low": 0.477, "close": 0.4798, "volume": 19105367.1, "close_time": 1766707199999, "quote_volume": 9451598.54624, "trades": 85708, "taker_buy_base": 8830139.4, "taker_buy_quote": 4370069.50295 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.4797, "high": 0.5041, "low": 0.478, "close": 0.4924, "volume": 16973706.2, "close_time": 1766793599999, "quote_volume": 8369457.64791, "trades": 91919, "taker_buy_base": 8584566.4, "taker_buy_quote": 4237797.97124 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.4925, "high": 0.5149, "low": 0.4884, "close": 0.5141, "volume": 10199805.3, "close_time": 1766879999999, "quote_volume": 5078445.79915, "trades": 52793, "taker_buy_base": 4695275.5, "taker_buy_quote": 2342265.90395 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.5142, "high": 0.5154, "low": 0.4992, "close": 0.5051, "volume": 11857604.0, "close_time": 1766966399999, "quote_volume": 6015147.8723, "trades": 50537, "taker_buy_base": 5718469.6, "taker_buy_quote": 2901922.4057 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.5051, "high": 0.5209, "low": 0.4906, "close": 0.4936, "volume": 29945263.2, "close_time": 1767052799999, "quote_volume": 15122305.40843, "trades": 106342, "taker_buy_base": 14664428.0, "taker_buy_quote": 7409056.08544 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4936, "high": 0.5012, "low": 0.4867, "close": 0.4913, "volume": 15642501.8, "close_time": 1767139199999, "quote_volume": 7723138.01292, "trades": 64852, "taker_buy_base": 7842429.0, "taker_buy_quote": 3872882.71983 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.4913, "high": 0.4962, "low": 0.4696, "close": 0.4806, "volume": 17728428.6, "close_time": 1767225599999, "quote_volume": 8581322.62651, "trades": 68559, "taker_buy_base": 7364511.1, "taker_buy_quote": 3563892.95923 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.4807, "high": 0.5247, "low": 0.4775, "close": 0.5211, "volume": 17001260.0, "close_time": 1767311999999, "quote_volume": 8544081.32037, "trades": 67203, "taker_buy_base": 8805671.6, "taker_buy_quote": 4428558.47583 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.5211, "high": 0.558, "low": 0.5158, "close": 0.5562, "volume": 38530424.9, "close_time": 1767398399999, "quote_volume": 20611600.79391, "trades": 152776, "taker_buy_base": 18520479.8, "taker_buy_quote": 9911897.90784 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.5562, "high": 0.6, "low": 0.5537, "close": 0.5852, "volume": 46668683.1, "close_time": 1767484799999, "quote_volume": 26801021.27624, "trades": 218510, "taker_buy_base": 24240257.8, "taker_buy_quote": 13918791.8161 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.5852, "high": 0.6096, "low": 0.5786, "close": 0.601, "volume": 33195171.7, "close_time": 1767571199999, "quote_volume": 19738353.73629, "trades": 192432, "taker_buy_base": 17084374.6, "taker_buy_quote": 10161151.46936 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.6009, "high": 0.6625, "low": 0.5866, "close": 0.6367, "volume": 42440721.6, "close_time": 1767657599999, "quote_volume": 26110324.9076, "trades": 272263, "taker_buy_base": 21834903.5, "taker_buy_quote": 13444399.54299 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.6367, "high": 0.6508, "low": 0.6075, "close": 0.636, "volume": 31828592.8, "close_time": 1767743999999, "quote_volume": 20072687.32405, "trades": 221751, "taker_buy_base": 14537681.1, "taker_buy_quote": 9177918.45245 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.636, "high": 0.6371, "low": 0.5891, "close": 0.5942, "volume": 25653471.5, "close_time": 1767830399999, "quote_volume": 15671512.53484, "trades": 159457, "taker_buy_base": 12518851.2, "taker_buy_quote": 7636452.8627 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.5943, "high": 0.6004, "low": 0.5656, "close": 0.5831, "volume": 23114253.3, "close_time": 1767916799999, "quote_volume": 13480106.84605, "trades": 151654, "taker_buy_base": 9972844.4, "taker_buy_quote": 5818254.53493 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.5831, "high": 0.6002, "low": 0.5727, "close": 0.5793, "volume": 21040050.4, "close_time": 1768003199999, "quote_volume": 12279432.89474, "trades": 138443, "taker_buy_base": 10238397.1, "taker_buy_quote": 5979258.65623 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.5793, "high": 0.5889, "low": 0.5682, "close": 0.5723, "volume": 8745404.3, "close_time": 1768089599999, "quote_volume": 5047832.44984, "trades": 57167, "taker_buy_base": 3847784.4, "taker_buy_quote": 2221652.90965 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.5722, "high": 0.5857, "low": 0.5575, "close": 0.5689, "volume": 11588712.1, "close_time": 1768175999999, "quote_volume": 6644008.35004, "trades": 77074, "taker_buy_base": 5857541.8, "taker_buy_quote": 3361704.86165 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.5689, "high": 0.5905, "low": 0.5531, "close": 0.5561, "volume": 22378774.5, "close_time": 1768262399999, "quote_volume": 12729929.28197, "trades": 141037, "taker_buy_base": 10561182.2, "taker_buy_quote": 6005554.1251 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.5561, "high": 0.6285, "low": 0.5554, "close": 0.6176, "volume": 27894295.0, "close_time": 1768348799999, "quote_volume": 16612786.56715, "trades": 192406, "taker_buy_base": 14571681.4, "taker_buy_quote": 8674036.0988 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.6176, "high": 0.6224, "low": 0.5933, "close": 0.5996, "volume": 27487789.7, "close_time": 1768435199999, "quote_volume": 16760352.46619, "trades": 153609, "taker_buy_base": 12629728.3, "taker_buy_quote": 7702143.67816 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.5997, "high": 0.6024, "low": 0.5539, "close": 0.5636, "volume": 23483439.4, "close_time": 1768521599999, "quote_volume": 13614288.41246, "trades": 136267, "taker_buy_base": 11534888.7, "taker_buy_quote": 6695053.56657 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.5636, "high": 0.57, "low": 0.5386, "close": 0.5549, "volume": 17822003.4, "close_time": 1768607999999, "quote_volume": 9907366.52799, "trades": 104279, "taker_buy_base": 9931207.4, "taker_buy_quote": 5522702.10171 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.5549, "high": 0.5661, "low": 0.5463, "close": 0.5501, "volume": 12914017.3, "close_time": 1768694399999, "quote_volume": 7185571.96338, "trades": 74895, "taker_buy_base": 6548761.0, "taker_buy_quote": 3644685.39664 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.5502, "high": 0.5535, "low": 0.513, "close": 0.5147, "volume": 16122301.7, "close_time": 1768780799999, "quote_volume": 8686657.75001, "trades": 97736, "taker_buy_base": 8114459.6, "taker_buy_quote": 4372322.78431 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.5146, "high": 0.5146, "low": 0.451, "close": 0.5057, "volume": 42963300.1, "close_time": 1768867199999, "quote_volume": 21018605.10093, "trades": 228100, "taker_buy_base": 21071605.7, "taker_buy_quote": 10291952.75361 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.5057, "high": 0.5058, "low": 0.4609, "close": 0.4667, "volume": 30643194.7, "close_time": 1768953599999, "quote_volume": 14795918.05929, "trades": 144633, "taker_buy_base": 13961640.2, "taker_buy_quote": 6739850.12348 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.4668, "high": 0.49, "low": 0.4605, "close": 0.4761, "volume": 26151258.9, "close_time": 1769039999999, "quote_volume": 12501368.35679, "trades": 127288, "taker_buy_base": 13450662.9, "taker_buy_quote": 6438750.27483 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.4761, "high": 0.4868, "low": 0.4657, "close": 0.4721, "volume": 13666023.2, "close_time": 1769126399999, "quote_volume": 6505380.27716, "trades": 80550, "taker_buy_base": 6610450.7, "taker_buy_quote": 3148215.22815 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.4722, "high": 0.4869, "low": 0.4551, "close": 0.4682, "volume": 18421382.3, "close_time": 1769212799999, "quote_volume": 8685595.17995, "trades": 89100, "taker_buy_base": 8528734.5, "taker_buy_quote": 4029716.17127 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.4682, "high": 0.4777, "low": 0.4659, "close": 0.4715, "volume": 8271665.9, "close_time": 1769299199999, "quote_volume": 3900531.58946, "trades": 40310, "taker_buy_base": 3560418.3, "taker_buy_quote": 1680049.02309 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.4715, "high": 0.4739, "low": 0.4327, "close": 0.4427, "volume": 25332088.4, "close_time": 1769385599999, "quote_volume": 11500834.21691, "trades": 106837, "taker_buy_base": 11073031.8, "taker_buy_quote": 5023199.0544 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.4426, "high": 0.4707, "low": 0.4418, "close": 0.4592, "volume": 14454427.0, "close_time": 1769471999999, "quote_volume": 6625579.88, "trades": 74063, "taker_buy_base": 6946650.2, "taker_buy_quote": 3183111.57784 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.4592, "high": 0.4691, "low": 0.4486, "close": 0.4652, "volume": 17463427.7, "close_time": 1769558399999, "quote_volume": 7994500.65517, "trades": 80507, "taker_buy_base": 8620182.1, "taker_buy_quote": 3947231.013 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.4653, "high": 0.6539, "low": 0.4543, "close": 0.5843, "volume": 136526549.9, "close_time": 1769644799999, "quote_volume": 75928659.82232, "trades": 836172, "taker_buy_base": 69543662.9, "taker_buy_quote": 38672135.91208 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.5844, "high": 0.5947, "low": 0.4667, "close": 0.4775, "volume": 189407127.5, "close_time": 1769731199999, "quote_volume": 97061718.45684, "trades": 880153, "taker_buy_base": 96482672.7, "taker_buy_quote": 49391827.85894 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.4775, "high": 0.4821, "low": 0.4435, "close": 0.4697, "volume": 83580383.1, "close_time": 1769817599999, "quote_volume": 38812599.64164, "trades": 385984, "taker_buy_base": 40146050.8, "taker_buy_quote": 18653860.45293 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.4697, "high": 0.4706, "low": 0.3648, "close": 0.4138, "volume": 76535694.2, "close_time": 1769903999999, "quote_volume": 31621639.81475, "trades": 349583, "taker_buy_base": 34627215.8, "taker_buy_quote": 14295668.58586 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.4138, "high": 0.4182, "low": 0.3829, "close": 0.392, "volume": 33635980.0, "close_time": 1769990399999, "quote_volume": 13530919.76234, "trades": 169502, "taker_buy_base": 15196604.8, "taker_buy_quote": 6111317.50987 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.392, "high": 0.4133, "low": 0.385, "close": 0.4111, "volume": 31962238.3, "close_time": 1770076799999, "quote_volume": 12760906.72436, "trades": 188922, "taker_buy_base": 16032246.9, "taker_buy_quote": 6403607.35654 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.411, "high": 0.45, "low": 0.3958, "close": 0.4095, "volume": 55808593.8, "close_time": 1770163199999, "quote_volume": 22886037.00819, "trades": 239323, "taker_buy_base": 28792596.6, "taker_buy_quote": 11815197.63908 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.4094, "high": 0.4191, "low": 0.3959, "close": 0.4081, "volume": 32949925.5, "close_time": 1770249599999, "quote_volume": 13405227.39136, "trades": 139909, "taker_buy_base": 16836070.8, "taker_buy_quote": 6850521.99692 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.4082, "high": 0.4137, "low": 0.3416, "close": 0.346, "volume": 65161075.4, "close_time": 1770335999999, "quote_volume": 24242685.23463, "trades": 265758, "taker_buy_base": 31365910.6, "taker_buy_quote": 11658161.96733 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.3458, "high": 0.4143, "low": 0.3075, "close": 0.4054, "volume": 92425118.2, "close_time": 1770422399999, "quote_volume": 34179895.02517, "trades": 347383, "taker_buy_base": 44743519.7, "taker_buy_quote": 16554830.25792 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.4054, "high": 0.4236, "low": 0.3892, "close": 0.3971, "volume": 45165567.0, "close_time": 1770508799999, "quote_volume": 18147762.03328, "trades": 226956, "taker_buy_base": 21004526.6, "taker_buy_quote": 8442357.90997 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.3972, "high": 0.4053, "low": 0.3853, "close": 0.3891, "volume": 17769075.8, "close_time": 1770595199999, "quote_volume": 7042484.09218, "trades": 75420, "taker_buy_base": 8563989.0, "taker_buy_quote": 3396031.33732 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.3891, "high": 0.3949, "low": 0.3739, "close": 0.3885, "volume": 19416982.1, "close_time": 1770681599999, "quote_volume": 7502990.87793, "trades": 84784, "taker_buy_base": 9686196.1, "taker_buy_quote": 3747736.50795 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.3886, "high": 0.395, "low": 0.3741, "close": 0.379, "volume": 45112920.2, "close_time": 1770767999999, "quote_volume": 17328685.64379, "trades": 132549, "taker_buy_base": 21677003.9, "taker_buy_quote": 8318606.91116 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.3791, "high": 0.383, "low": 0.3602, "close": 0.368, "volume": 26312085.2, "close_time": 1770854399999, "quote_volume": 9722800.0499, "trades": 107906, "taker_buy_base": 11793910.9, "taker_buy_quote": 4358787.7102 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.3679, "high": 0.3955, "low": 0.3679, "close": 0.3818, "volume": 24177475.7, "close_time": 1770940799999, "quote_volume": 9230081.72621, "trades": 116432, "taker_buy_base": 10700305.9, "taker_buy_quote": 4085498.63831 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.3818, "high": 0.3991, "low": 0.3768, "close": 0.3955, "volume": 16482164.7, "close_time": 1771027199999, "quote_volume": 6395879.55538, "trades": 86550, "taker_buy_base": 8196781.9, "taker_buy_quote": 3179981.1325 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.3955, "high": 0.438, "low": 0.3955, "close": 0.4273, "volume": 23437564.0, "close_time": 1771113599999, "quote_volume": 9799928.55681, "trades": 109403, "taker_buy_base": 11113713.7, "taker_buy_quote": 4643395.50499 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.4273, "high": 0.4324, "low": 0.3985, "close": 0.4043, "volume": 21294170.9, "close_time": 1771199999999, "quote_volume": 8853258.06892, "trades": 110960, "taker_buy_base": 9337105.6, "taker_buy_quote": 3889758.78952 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.4044, "high": 0.4098, "low": 0.3942, "close": 0.404, "volume": 21706988.8, "close_time": 1771286399999, "quote_volume": 8733832.92063, "trades": 93849, "taker_buy_base": 10200021.8, "taker_buy_quote": 4103356.85635 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.4041, "high": 0.408, "low": 0.3855, "close": 0.3973, "volume": 21947303.5, "close_time": 1771372799999, "quote_volume": 8727668.51763, "trades": 90741, "taker_buy_base": 11748653.7, "taker_buy_quote": 4681296.37556 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3974, "high": 0.3992, "low": 0.3727, "close": 0.3792, "volume": 14509738.7, "close_time": 1771459199999, "quote_volume": 5607397.93056, "trades": 74292, "taker_buy_base": 6976256.1, "taker_buy_quote": 2700123.31271 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3793, "high": 0.3836, "low": 0.3672, "close": 0.3747, "volume": 15131090.9, "close_time": 1771545599999, "quote_volume": 5648315.43552, "trades": 71467, "taker_buy_base": 7526838.5, "taker_buy_quote": 2809365.94584 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.3747, "high": 0.3964, "low": 0.3718, "close": 0.3909, "volume": 19680751.1, "close_time": 1771631999999, "quote_volume": 7583124.1874, "trades": 116733, "taker_buy_base": 9975684.7, "taker_buy_quote": 3848299.75318 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.391, "high": 0.3988, "low": 0.3868, "close": 0.3873, "volume": 10420142.5, "close_time": 1771718399999, "quote_volume": 4090414.45142, "trades": 52845, "taker_buy_base": 5398508.1, "taker_buy_quote": 2120619.72391 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3873, "high": 0.3873, "low": 0.3753, "close": 0.3839, "volume": 9576138.7, "close_time": 1771804799999, "quote_volume": 3656462.05553, "trades": 49295, "taker_buy_base": 4457802.2, "taker_buy_quote": 1701707.15377 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.384, "high": 0.3949, "low": 0.3618, "close": 0.3729, "volume": 34093505.9, "close_time": 1771891199999, "quote_volume": 12846866.92741, "trades": 168113, "taker_buy_base": 16745638.8, "taker_buy_quote": 6311262.9169 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.3729, "high": 0.3874, "low": 0.364, "close": 0.3759, "volume": 23266168.5, "close_time": 1771977599999, "quote_volume": 8697465.49525, "trades": 113603, "taker_buy_base": 11973594.2, "taker_buy_quote": 4470591.04999 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.376, "high": 0.4354, "low": 0.3749, "close": 0.413, "volume": 56730441.4, "close_time": 1772063999999, "quote_volume": 23290365.79267, "trades": 231751, "taker_buy_base": 28276914.0, "taker_buy_quote": 11588833.93582 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.4131, "high": 0.4155, "low": 0.3894, "close": 0.3995, "volume": 25412692.0, "close_time": 1772150399999, "quote_volume": 10277246.09272, "trades": 127256, "taker_buy_base": 13100012.9, "taker_buy_quote": 5307012.59881 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.3995, "high": 0.41, "low": 0.3806, "close": 0.3895, "volume": 17825430.1, "close_time": 1772236799999, "quote_volume": 7072058.02206, "trades": 100034, "taker_buy_base": 8109916.1, "taker_buy_quote": 3218586.71011 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.3895, "high": 0.4032, "low": 0.3626, "close": 0.3992, "volume": 26433242.4, "close_time": 1772323199999, "quote_volume": 10030486.37141, "trades": 142761, "taker_buy_base": 13397710.9, "taker_buy_quote": 5093082.80186 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.3992, "high": 0.4094, "low": 0.3766, "close": 0.3839, "volume": 21838234.9, "close_time": 1772409599999, "quote_volume": 8554673.35465, "trades": 118491, "taker_buy_base": 10411815.0, "taker_buy_quote": 4078641.36179 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.384, "high": 0.4186, "low": 0.3787, "close": 0.4051, "volume": 36983135.8, "close_time": 1772495999999, "quote_volume": 14867252.43673, "trades": 151725, "taker_buy_base": 19689523.7, "taker_buy_quote": 7920325.86191 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.4052, "high": 0.4118, "low": 0.3843, "close": 0.3931, "volume": 27910953.4, "close_time": 1772582399999, "quote_volume": 11059859.87946, "trades": 118241, "taker_buy_base": 14322893.2, "taker_buy_quote": 5673460.46703 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.3932, "high": 0.4439, "low": 0.3862, "close": 0.42, "volume": 48851314.9, "close_time": 1772668799999, "quote_volume": 20471314.00467, "trades": 205590, "taker_buy_base": 23813115.4, "taker_buy_quote": 9983715.86526 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.4201, "high": 0.4219, "low": 0.4021, "close": 0.4083, "volume": 20832172.4, "close_time": 1772755199999, "quote_volume": 8618937.19416, "trades": 91199, "taker_buy_base": 9756562.9, "taker_buy_quote": 4040734.84683 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.4085, "high": 0.4106, "low": 0.3815, "close": 0.3887, "volume": 24847979.4, "close_time": 1772841599999, "quote_volume": 9847116.78359, "trades": 80017, "taker_buy_base": 13505991.4, "taker_buy_quote": 5357363.66922 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.3887, "high": 0.3903, "low": 0.3738, "close": 0.3775, "volume": 11625237.9, "close_time": 1772927999999, "quote_volume": 4458911.66846, "trades": 40925, "taker_buy_base": 5493582.2, "taker_buy_quote": 2109175.89556 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.3776, "high": 0.3795, "low": 0.3567, "close": 0.3605, "volume": 25225153.3, "close_time": 1773014399999, "quote_volume": 9252465.40913, "trades": 73873, "taker_buy_base": 12627707.4, "taker_buy_quote": 4636161.8275 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.3604, "high": 0.3735, "low": 0.3585, "close": 0.3636, "volume": 48381630.6, "close_time": 1773100799999, "quote_volume": 17684494.19569, "trades": 140763, "taker_buy_base": 25185177.9, "taker_buy_quote": 9207264.35487 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.3636, "high": 0.381, "low": 0.3506, "close": 0.3565, "volume": 51223983.0, "close_time": 1773187199999, "quote_volume": 18799034.89113, "trades": 153676, "taker_buy_base": 22521640.7, "taker_buy_quote": 8266975.53875 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.3566, "high": 0.3661, "low": 0.3514, "close": 0.3556, "volume": 28513591.6, "close_time": 1773273599999, "quote_volume": 10176607.84234, "trades": 92562, "taker_buy_base": 11428828.3, "taker_buy_quote": 4079806.31358 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.3555, "high": 0.3741, "low": 0.3461, "close": 0.3594, "volume": 46423019.7, "close_time": 1773359999999, "quote_volume": 16603477.30667, "trades": 129973, "taker_buy_base": 22556703.9, "taker_buy_quote": 8072590.0888 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.3594, "high": 0.3783, "low": 0.3544, "close": 0.3573, "volume": 40812921.1, "close_time": 1773446399999, "quote_volume": 15014566.56807, "trades": 136631, "taker_buy_base": 19457230.3, "taker_buy_quote": 7161393.26391 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.3573, "high": 0.3629, "low": 0.349, "close": 0.356, "volume": 15063740.9, "close_time": 1773532799999, "quote_volume": 5333803.38784, "trades": 53918, "taker_buy_base": 7789831.4, "taker_buy_quote": 2757252.79828 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.3561, "high": 0.3668, "low": 0.3537, "close": 0.3656, "volume": 19314669.5, "close_time": 1773619199999, "quote_volume": 6963688.5882, "trades": 64272, "taker_buy_base": 9957049.5, "taker_buy_quote": 3590839.69511 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.3657, "high": 0.406, "low": 0.3634, "close": 0.3997, "volume": 63549060.1, "close_time": 1773705599999, "quote_volume": 24543301.76221, "trades": 205296, "taker_buy_base": 31486762.8, "taker_buy_quote": 12166475.96004 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.3997, "high": 0.4017, "low": 0.3838, "close": 0.3944, "volume": 37537726.6, "close_time": 1773791999999, "quote_volume": 14752449.5081, "trades": 128180, "taker_buy_base": 18045652.2, "taker_buy_quote": 7095057.73867 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.3943, "high": 0.4019, "low": 0.3577, "close": 0.3689, "volume": 39363249.6, "close_time": 1773878399999, "quote_volume": 14852714.587, "trades": 128588, "taker_buy_base": 19380629.3, "taker_buy_quote": 7293193.57278 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.369, "high": 0.3693, "low": 0.3269, "close": 0.3308, "volume": 79042489.3, "close_time": 1773964799999, "quote_volume": 26795836.38358, "trades": 179865, "taker_buy_base": 40121135.2, "taker_buy_quote": 13591370.4012 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.3308, "high": 0.345, "low": 0.3163, "close": 0.3215, "volume": 89892397.2, "close_time": 1774051199999, "quote_volume": 29673897.16149, "trades": 199326, "taker_buy_base": 45554224.3, "taker_buy_quote": 15054200.89598 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.3216, "high": 0.3292, "low": 0.312, "close": 0.3162, "volume": 63372131.7, "close_time": 1774137599999, "quote_volume": 20227188.39565, "trades": 136662, "taker_buy_base": 31290860.2, "taker_buy_quote": 9987411.65347 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.3162, "high": 0.3224, "low": 0.3018, "close": 0.308, "volume": 36876979.6, "close_time": 1774223999999, "quote_volume": 11551240.38847, "trades": 96313, "taker_buy_base": 17833548.5, "taker_buy_quote": 5584399.00343 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.3081, "high": 0.3296, "low": 0.3039, "close": 0.3254, "volume": 59003876.8, "close_time": 1774310399999, "quote_volume": 18696512.66312, "trades": 139629, "taker_buy_base": 30859965.9, "taker_buy_quote": 9781158.54495 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.3253, "high": 0.3267, "low": 0.3129, "close": 0.3213, "volume": 33322948.3, "close_time": 1774396799999, "quote_volume": 10669521.57406, "trades": 84137, "taker_buy_base": 17637046.4, "taker_buy_quote": 5647147.77317 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.3214, "high": 0.3278, "low": 0.3163, "close": 0.325, "volume": 43652369.6, "close_time": 1774483199999, "quote_volume": 14031192.30517, "trades": 89526, "taker_buy_base": 21253874.2, "taker_buy_quote": 6832999.33494 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.325, "high": 0.3255, "low": 0.2886, "close": 0.2924, "volume": 58356233.3, "close_time": 1774569599999, "quote_volume": 17532218.69506, "trades": 110383, "taker_buy_base": 27508687.4, "taker_buy_quote": 8253366.07601 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2923, "high": 0.2944, "low": 0.248, "close": 0.2493, "volume": 106667852.1, "close_time": 1774655999999, "quote_volume": 29021343.19916, "trades": 193305, "taker_buy_base": 52466325.4, "taker_buy_quote": 14292933.54916 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2494, "high": 0.2766, "low": 0.2433, "close": 0.2689, "volume": 115178316.1, "close_time": 1774742399999, "quote_volume": 29978651.16637, "trades": 210457, "taker_buy_base": 58726624.9, "taker_buy_quote": 15295128.40127 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.2689, "high": 0.2786, "low": 0.263, "close": 0.2719, "volume": 42103507.1, "close_time": 1774828799999, "quote_volume": 11487081.29953, "trades": 102291, "taker_buy_base": 20491428.3, "taker_buy_quote": 5591166.21999 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.272, "high": 0.2876, "low": 0.2705, "close": 0.272, "volume": 47078681.3, "close_time": 1774915199999, "quote_volume": 13192978.72942, "trades": 104151, "taker_buy_base": 23557569.5, "taker_buy_quote": 6606107.64759 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2721, "high": 0.2802, "low": 0.2698, "close": 0.2764, "volume": 31650052.9, "close_time": 1775001599999, "quote_volume": 8712420.38062, "trades": 72853, "taker_buy_base": 15947599.9, "taker_buy_quote": 4392851.66005 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2763, "high": 0.2853, "low": 0.2741, "close": 0.2782, "volume": 29869717.5, "close_time": 1775087999999, "quote_volume": 8368925.58518, "trades": 80483, "taker_buy_base": 15373649.1, "taker_buy_quote": 4308726.73261 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2783, "high": 0.2805, "low": 0.2611, "close": 0.2679, "volume": 25040626.1, "close_time": 1775174399999, "quote_volume": 6723793.62585, "trades": 64736, "taker_buy_base": 11585259.4, "taker_buy_quote": 3110535.65259 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.268, "high": 0.2756, "low": 0.2635, "close": 0.2663, "volume": 16987771.8, "close_time": 1775260799999, "quote_volume": 4569272.83747, "trades": 39703, "taker_buy_base": 7981962.9, "taker_buy_quote": 2147131.53982 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2663, "high": 0.2665, "low": 0.256, "close": 0.2577, "volume": 27616406.8, "close_time": 1775347199999, "quote_volume": 7252085.34992, "trades": 52120, "taker_buy_base": 14109670.9, "taker_buy_quote": 3706169.95859 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2578, "high": 0.2592, "low": 0.2389, "close": 0.2489, "volume": 44420877.4, "close_time": 1775433599999, "quote_volume": 10995310.49232, "trades": 78918, "taker_buy_base": 22445468.4, "taker_buy_quote": 5551844.51553 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.249, "high": 0.2566, "low": 0.2409, "close": 0.2431, "volume": 41084279.2, "close_time": 1775519999999, "quote_volume": 10288680.84789, "trades": 72562, "taker_buy_base": 20699606.7, "taker_buy_quote": 5183800.30622 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2431, "high": 0.2751, "low": 0.2398, "close": 0.2704, "volume": 50167140.9, "close_time": 1775606399999, "quote_volume": 12697115.9028, "trades": 102483, "taker_buy_base": 25496847.7, "taker_buy_quote": 6453043.68624 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2703, "high": 0.2714, "low": 0.2558, "close": 0.2569, "volume": 33176731.7, "close_time": 1775692799999, "quote_volume": 8738564.33927, "trades": 73436, "taker_buy_base": 15458330.6, "taker_buy_quote": 4070900.80128 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2568, "high": 0.2783, "low": 0.2527, "close": 0.2674, "volume": 49008630.9, "close_time": 1775779199999, "quote_volume": 12895602.17714, "trades": 94669, "taker_buy_base": 23675079.3, "taker_buy_quote": 6235853.28237 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2674, "high": 0.2725, "low": 0.2647, "close": 0.2695, "volume": 6033635.7, "close_time": 1775865599999, "quote_volume": 1621489.4501, "trades": 15274, "taker_buy_base": 2938606.3, "taker_buy_quote": 789871.75382 } ] } }, "last_update": "2026-04-10T08:58:28.233339" }